Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 26.09 26.38 26.08 26.25 860,109 +0.07(+0.25%)
Dec 29, 2005 26.30 26.51 25.98 26.19 712,372 -0.04(-0.14%)
Dec 28, 2005 26.12 26.38 25.92 26.22 523,872 -0.04(-0.14%)
Dec 23, 2005 25.91 26.61 25.91 26.26 906,586 +0.34(+1.32%)
Dec 22, 2005 25.75 26.07 25.60 25.92 686,275 +0.23(+0.90%)
Dec 21, 2005 25.78 25.88 25.51 25.69 1,452,566 +0.06(+0.22%)
Dec 20, 2005 25.55 25.78 25.50 25.63 1,625,105 -0.07(-0.25%)
Dec 19, 2005 25.72 26.18 25.65 25.70 724,126 +0.01(+0.04%)
Dec 16, 2005 25.67 25.79 25.28 25.69 2,096,785 +0.22(+0.87%)
Dec 15, 2005 25.57 25.59 25.20 25.46 865,716 -0.01(-0.04%)
Dec 14, 2005 25.62 25.76 25.39 25.47 823,767 -0.19(-0.72%)
Dec 13, 2005 25.87 25.90 25.51 25.66 896,881 -0.22(-0.86%)
Dec 12, 2005 25.87 26.13 25.58 25.88 568,948 +0.07(+0.29%)
Dec 09, 2005 25.73 25.95 25.54 25.81 604,966 +0.01(+0.04%)
Dec 08, 2005 26.05 26.29 25.49 25.80 698,029 -0.31(-1.17%)
Dec 07, 2005 25.97 26.20 25.73 26.10 981,965 +0.02(+0.07%)
Dec 06, 2005 25.68 26.18 25.65 26.09 1,112,555 +0.37(+1.44%)
Dec 05, 2005 25.90 25.95 25.56 25.71 865,393 -0.26(-1.00%)
Dec 02, 2005 25.74 26.15 25.74 25.97 505,001 -0.01(-0.04%)
Dec 01, 2005 25.71 26.10 25.55 25.98 1,496,671 +0.38(+1.48%)
Nov 30, 2005 25.50 25.67 25.33 25.60 1,192,139 +0.04(+0.15%)
Nov 29, 2005 25.91 25.97 25.57 25.57 1,089,694 -0.25(-0.97%)
Nov 28, 2005 26.37 26.37 25.72 25.82 1,025,423 -0.61(-2.32%)
Nov 25, 2005 26.20 26.46 25.84 26.43 402,556 +0.10(+0.39%)
Nov 23, 2005 26.62 27.11 26.22 26.33 2,143,586 -0.33(-1.25%)
Nov 22, 2005 26.90 26.96 26.15 26.66 2,232,013 -0.19(-0.69%)
Nov 21, 2005 26.70 27.23 26.50 26.85 2,362,819 +0.07(+0.28%)
Nov 18, 2005 26.09 26.86 25.96 26.77 2,148,439 +0.85(+3.29%)
Nov 17, 2005 25.29 25.97 25.08 25.92 1,580,353 +0.79(+3.14%)
Nov 16, 2005 24.99 25.20 24.87 25.13 866,040 +0.09(+0.37%)
Nov 15, 2005 25.20 25.26 24.81 25.04 1,116,114 -0.21(-0.84%)
Nov 14, 2005 25.52 25.65 25.20 25.25 860,109 -0.24(-0.95%)
Nov 11, 2005 25.38 25.91 25.23 25.49 874,020 +0.18(+0.70%)
Nov 10, 2005 25.05 25.53 25.04 25.32 991,562 +0.23(+0.92%)
Nov 09, 2005 25.03 25.17 24.94 25.08 1,236,029 +0.06(+0.26%)
Nov 08, 2005 25.20 25.20 24.89 25.02 931,820 -0.03(-0.11%)
Nov 07, 2005 24.86 25.23 24.86 25.05 1,027,580 +0.12(+0.48%)
Nov 04, 2005 25.20 25.50 24.68 24.93 1,676,112 -0.17(-0.67%)
Nov 03, 2005 25.11 25.50 25.02 25.09 2,026,044 +0.19(+0.78%)
Nov 02, 2005 24.26 24.99 24.20 24.90 2,852,076 +0.68(+2.80%)
Nov 01, 2005 24.80 24.85 23.66 24.22 5,690,350 +0.48(+2.03%)
Oct 31, 2005 23.74 24.14 23.57 23.74 2,365,192 -0.05(-0.20%)
Oct 28, 2005 24.16 24.45 23.53 23.79 1,625,321 +0.25(+1.06%)
Oct 27, 2005 24.30 24.38 23.42 23.54 1,323,593 -0.77(-3.17%)
Oct 26, 2005 24.53 24.56 24.22 24.31 1,223,304 -0.16(-0.64%)
Oct 25, 2005 24.58 24.75 24.27 24.46 1,292,751 -0.14(-0.57%)
Oct 24, 2005 24.05 24.96 24.00 24.60 2,122,882 +0.58(+2.43%)
Oct 21, 2005 24.05 24.57 23.83 24.02 1,725,502 +0.30(+1.25%)
Oct 20, 2005 23.74 23.96 23.43 23.72 1,274,311 +0.10(+0.43%)
Oct 19, 2005 22.96 23.70 22.91 23.62 1,506,808 +0.52(+2.25%)
Oct 18, 2005 23.46 23.83 22.99 23.10 1,008,924 -0.39(-1.66%)
Oct 17, 2005 23.71 23.76 23.33 23.49 1,071,685 -0.15(-0.63%)
Oct 14, 2005 23.38 23.66 23.28 23.64 867,010 +0.10(+0.43%)
Oct 13, 2005 23.12 23.64 22.95 23.54 1,430,459 +0.37(+1.60%)
Oct 12, 2005 23.78 23.80 23.16 23.16 1,613,782 -0.49(-2.08%)
Oct 11, 2005 23.29 23.90 23.20 23.66 1,724,747 +0.32(+1.35%)
Oct 10, 2005 23.52 23.87 23.29 23.34 867,981 -0.29(-1.22%)
Oct 07, 2005 24.05 24.06 23.56 23.63 1,114,820 -0.19(-0.82%)
Oct 06, 2005 24.08 24.08 23.48 23.82 1,386,677 -0.05(-0.19%)
Oct 05, 2005 24.02 24.16 23.83 23.87 1,222,441 -0.15(-0.62%)
Oct 04, 2005 24.05 24.27 23.76 24.02 1,459,683 -0.04(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.