Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 16.33 16.69 16.28 16.62 1,187,424 +0.07(+0.43%)
Dec 29, 2005 16.69 16.86 16.49 16.55 858,767 -0.07(-0.42%)
Dec 28, 2005 16.45 16.78 16.45 16.62 1,278,852 +0.23(+1.38%)
Dec 27, 2005 16.41 16.49 16.19 16.39 1,339,898 +0.12(+0.74%)
Dec 23, 2005 16.10 16.36 16.10 16.27 1,504,724 +0.20(+1.23%)
Dec 22, 2005 16.13 16.28 15.98 16.07 1,278,142 -0.11(-0.65%)
Dec 21, 2005 16.06 16.32 15.78 16.18 3,330,580 -0.04(-0.22%)
Dec 20, 2005 16.19 16.36 16.17 16.21 2,169,704 -0.06(-0.35%)
Dec 19, 2005 16.30 16.66 16.17 16.27 2,247,787 +0.07(+0.43%)
Dec 16, 2005 16.37 16.52 16.17 16.20 1,995,935 -0.23(-1.37%)
Dec 15, 2005 16.50 16.58 16.19 16.43 1,855,812 -0.24(-1.44%)
Dec 14, 2005 16.66 16.95 16.55 16.67 3,439,186 +0.19(+1.15%)
Dec 13, 2005 16.20 16.48 16.07 16.48 2,738,146 +0.73(+4.65%)
Dec 12, 2005 16.05 16.22 15.60 15.74 1,070,442 -0.19(-1.19%)
Dec 09, 2005 15.88 16.03 15.75 15.93 1,016,352 +0.16(+1.03%)
Dec 08, 2005 15.77 15.86 15.64 15.77 1,055,677 +0.03(+0.18%)
Dec 07, 2005 15.83 15.97 15.69 15.74 971,490 -0.03(-0.18%)
Dec 06, 2005 15.90 16.08 15.75 15.77 1,640,587 +0.06(+0.40%)
Dec 05, 2005 16.20 16.20 15.50 15.71 1,910,044 -0.25(-1.59%)
Dec 02, 2005 15.74 16.00 15.64 15.96 2,695,555 +0.22(+1.39%)
Dec 01, 2005 15.53 15.79 15.43 15.74 1,495,638 +0.37(+2.43%)
Nov 30, 2005 15.37 15.54 15.31 15.37 1,314,486 +0.04(+0.28%)
Nov 29, 2005 15.43 15.56 15.30 15.33 1,903,371 -0.10(-0.64%)
Nov 28, 2005 15.41 15.48 15.35 15.43 2,608,671 -0.15(-0.95%)
Nov 25, 2005 15.48 15.62 15.15 15.57 627,642 +0.08(+0.50%)
Nov 23, 2005 15.20 15.57 15.19 15.50 2,025,748 +0.16(+1.06%)
Nov 22, 2005 15.25 15.36 15.02 15.33 1,732,299 +0.08(+0.51%)
Nov 21, 2005 15.07 15.37 14.89 15.26 2,016,662 +0.08(+0.51%)
Nov 18, 2005 14.55 15.68 14.47 15.18 3,662,361 +0.63(+4.31%)
Nov 17, 2005 13.88 14.72 13.87 14.55 2,384,928 +0.70(+5.03%)
Nov 16, 2005 13.69 13.92 13.51 13.86 1,208,151 +0.15(+1.13%)
Nov 15, 2005 13.93 14.02 13.70 13.70 1,506,569 -0.30(-2.11%)
Nov 14, 2005 14.02 14.05 13.87 14.00 1,174,221 -0.12(-0.85%)
Nov 11, 2005 14.09 14.13 13.81 14.12 869,840 +0.03(+0.20%)
Nov 10, 2005 13.90 14.14 13.72 14.09 1,317,041 +0.18(+1.32%)
Nov 09, 2005 13.81 14.01 13.66 13.90 685,423 +0.04(+0.25%)
Nov 08, 2005 14.18 14.20 13.74 13.87 1,410,173 -0.39(-2.72%)
Nov 07, 2005 13.97 14.56 14.06 14.26 1,887,897 +0.29(+2.07%)
Nov 04, 2005 13.60 14.02 13.56 13.97 1,416,845 +0.42(+3.12%)
Nov 03, 2005 13.59 13.63 13.20 13.55 3,419,453 +0.02(+0.16%)
Nov 02, 2005 13.38 13.76 13.31 13.52 2,947,549 +0.14(+1.05%)
Nov 01, 2005 13.63 13.86 13.38 13.38 2,317,493 -0.31(-2.26%)
Oct 31, 2005 13.54 13.76 13.49 13.69 3,277,058 +0.18(+1.30%)
Oct 28, 2005 13.49 13.54 13.24 13.52 1,540,358 +0.06(+0.47%)
Oct 27, 2005 13.78 13.91 13.36 13.45 2,947,833 -0.40(-2.90%)
Oct 26, 2005 14.04 14.25 13.71 13.86 2,247,219 -0.23(-1.65%)
Oct 25, 2005 14.19 14.19 13.64 14.09 1,920,833 -0.08(-0.60%)
Oct 24, 2005 14.28 14.41 14.02 14.17 1,239,243 -0.01(-0.05%)
Oct 21, 2005 14.22 14.39 14.16 14.18 985,971 +0.01(+0.10%)
Oct 20, 2005 14.21 14.47 14.02 14.17 1,104,372 -0.04(-0.25%)
Oct 19, 2005 13.81 14.24 13.62 14.20 1,704,331 +0.27(+1.92%)
Oct 18, 2005 14.12 14.31 13.93 13.93 999,742 -0.18(-1.30%)
Oct 17, 2005 14.02 14.14 13.85 14.12 943,096 +0.11(+0.75%)
Oct 14, 2005 14.10 14.24 13.98 14.01 1,939,431 -0.08(-0.55%)
Oct 13, 2005 14.12 14.12 13.21 14.09 2,728,350 -0.14(-0.99%)
Oct 12, 2005 14.76 14.76 14.09 14.23 2,253,182 -0.69(-4.63%)
Oct 11, 2005 15.01 15.05 14.90 14.92 959,707 -0.14(-0.94%)
Oct 10, 2005 15.24 15.31 15.06 15.06 816,602 -0.23(-1.47%)
Oct 07, 2005 15.26 15.43 15.09 15.29 705,299 +0.08(+0.51%)
Oct 06, 2005 15.19 15.39 15.07 15.21 952,324 -0.03(-0.19%)
Oct 05, 2005 15.41 15.46 15.24 15.24 863,026 -0.26(-1.68%)
Oct 04, 2005 15.41 15.74 15.41 15.50 859,903 +0.04(+0.27%)
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.