Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 22.69 22.90 22.41 22.86 147,213 +0.08(+0.35%)
Dec 29, 2005 22.15 23.28 22.15 22.78 283,154 +0.60(+2.71%)
Dec 28, 2005 22.28 22.34 22.03 22.18 135,600 -0.02(-0.09%)
Dec 27, 2005 22.22 22.35 22.01 22.20 163,500 -0.01(-0.05%)
Dec 23, 2005 22.11 22.48 22.11 22.21 104,095 +0.04(+0.18%)
Dec 22, 2005 22.14 22.58 22.13 22.17 143,918 -0.03(-0.14%)
Dec 21, 2005 22.29 22.52 22.12 22.20 145,470 +0.00(+0.00%)
Dec 20, 2005 22.31 22.62 22.14 22.20 258,419 -0.15(-0.67%)
Dec 19, 2005 22.81 22.91 22.19 22.35 255,900 -0.62(-2.70%)
Dec 16, 2005 23.30 23.31 22.89 22.97 311,514 -0.20(-0.86%)
Dec 15, 2005 23.80 23.92 23.13 23.17 219,983 -0.74(-3.09%)
Dec 14, 2005 23.81 23.98 23.71 23.91 119,482 +0.20(+0.84%)
Dec 13, 2005 23.47 23.80 23.47 23.71 156,976 +0.24(+1.02%)
Dec 12, 2005 23.77 23.79 22.95 23.47 141,493 -0.23(-0.97%)
Dec 09, 2005 23.23 23.78 23.20 23.70 342,779 +0.93(+4.08%)
Dec 08, 2005 22.67 23.34 22.51 22.77 196,415 +0.00(+0.00%)
Dec 07, 2005 22.50 22.91 22.33 22.77 176,864 +0.43(+1.92%)
Dec 06, 2005 22.36 22.61 22.22 22.34 230,857 +0.17(+0.77%)
Dec 05, 2005 22.26 22.40 22.04 22.17 298,997 +0.00(+0.00%)
Dec 02, 2005 22.10 22.57 22.00 22.17 648,043 -0.04(-0.18%)
Dec 01, 2005 23.10 23.68 22.15 22.21 700,648 -1.90(-7.88%)
Nov 30, 2005 24.19 24.28 24.00 24.11 118,809 +0.05(+0.21%)
Nov 29, 2005 23.60 24.18 23.44 24.06 137,802 +0.57(+2.43%)
Nov 28, 2005 23.69 24.13 23.12 23.49 181,231 -0.27(-1.14%)
Nov 25, 2005 23.69 23.86 23.51 23.76 24,159 +0.15(+0.64%)
Nov 23, 2005 23.50 23.80 23.50 23.61 83,213 +0.08(+0.34%)
Nov 22, 2005 23.53 23.73 23.48 23.53 81,933 -0.06(-0.25%)
Nov 21, 2005 23.68 23.74 23.47 23.59 145,289 -0.12(-0.51%)
Nov 18, 2005 24.05 24.38 23.59 23.71 124,273 -0.17(-0.71%)
Nov 17, 2005 23.28 23.93 23.28 23.88 106,101 +0.68(+2.93%)
Nov 16, 2005 23.75 23.92 22.96 23.20 366,725 -0.54(-2.27%)
Nov 15, 2005 24.16 24.47 23.61 23.74 201,185 -0.42(-1.74%)
Nov 14, 2005 24.27 24.38 23.55 24.16 288,957 -0.07(-0.29%)
Nov 11, 2005 24.29 24.36 24.03 24.23 117,831 -0.09(-0.37%)
Nov 10, 2005 24.04 24.38 23.36 24.32 202,281 +0.41(+1.71%)
Nov 09, 2005 23.81 24.11 23.71 23.91 143,482 -0.01(-0.04%)
Nov 08, 2005 24.22 24.49 23.63 23.92 174,781 -0.44(-1.81%)
Nov 07, 2005 23.82 24.40 23.82 24.36 195,751 +0.36(+1.50%)
Nov 04, 2005 23.73 24.11 23.73 24.00 119,235 +0.26(+1.10%)
Nov 03, 2005 24.18 24.19 23.56 23.74 415,597 -0.40(-1.66%)
Nov 02, 2005 23.53 24.19 23.53 24.14 206,193 +0.57(+2.42%)
Nov 01, 2005 23.60 23.76 23.36 23.57 261,475 -0.18(-0.76%)
Oct 31, 2005 23.68 24.05 23.49 23.75 679,833 -0.04(-0.17%)
Oct 28, 2005 22.92 24.09 22.92 23.79 389,759 +0.85(+3.71%)
Oct 27, 2005 22.24 23.43 22.24 22.94 589,125 -0.95(-3.98%)
Oct 26, 2005 23.56 24.19 22.97 23.89 268,979 +0.27(+1.14%)
Oct 25, 2005 23.60 23.80 23.35 23.62 221,778 -0.15(-0.63%)
Oct 24, 2005 23.65 23.80 23.30 23.77 268,125 +0.28(+1.19%)
Oct 21, 2005 23.38 23.84 23.29 23.49 176,388 +0.07(+0.30%)
Oct 20, 2005 23.68 23.69 23.24 23.42 96,490 -0.31(-1.31%)
Oct 19, 2005 22.90 23.73 22.77 23.73 226,592 +0.72(+3.13%)
Oct 18, 2005 22.89 23.16 22.75 23.01 177,525 -0.05(-0.22%)
Oct 17, 2005 23.00 23.12 22.75 23.06 221,280 +0.05(+0.22%)
Oct 14, 2005 23.00 23.15 22.75 23.01 159,506 +0.26(+1.14%)
Oct 13, 2005 22.51 23.00 22.51 22.75 262,285 +0.18(+0.80%)
Oct 12, 2005 22.52 22.89 22.39 22.57 171,601 -0.01(-0.04%)
Oct 11, 2005 22.69 23.08 22.48 22.58 291,302 -0.11(-0.48%)
Oct 10, 2005 22.24 22.77 22.22 22.69 201,265 +0.45(+2.02%)
Oct 07, 2005 22.35 22.66 22.10 22.24 282,239 +0.11(+0.50%)
Oct 06, 2005 22.03 22.56 21.95 22.13 483,320 +0.11(+0.50%)
Oct 05, 2005 23.11 23.14 22.02 22.02 742,770 -1.08(-4.68%)
Oct 04, 2005 23.87 24.10 22.80 23.10 2,376,624 -4.95(-17.65%)
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.