Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 24.07 24.09 23.64 23.72 338,100 -0.35(-1.45%)
Nov 29, 2005 24.30 24.43 24.04 24.07 273,400 -0.27(-1.11%)
Nov 28, 2005 24.70 24.75 24.30 24.34 494,200 -0.62(-2.48%)
Nov 25, 2005 25.36 25.50 24.83 24.96 557,000 +1.16(+4.87%)
Nov 23, 2005 22.74 23.80 22.73 23.80 571,200 +1.17(+5.17%)
Nov 22, 2005 22.52 22.75 22.38 22.63 220,400 +0.15(+0.67%)
Nov 21, 2005 22.79 22.83 22.43 22.48 394,800 -0.24(-1.06%)
Nov 18, 2005 22.82 22.89 22.68 22.72 228,100 -0.09(-0.39%)
Nov 17, 2005 22.64 22.85 22.60 22.81 481,400 +0.16(+0.71%)
Nov 16, 2005 22.87 22.89 22.59 22.65 221,200 -0.17(-0.74%)
Nov 15, 2005 22.92 22.95 22.70 22.82 288,900 -0.06(-0.26%)
Nov 14, 2005 22.72 22.92 22.61 22.88 481,300 -0.04(-0.17%)
Nov 11, 2005 22.98 22.98 22.80 22.92 270,700 -0.08(-0.35%)
Nov 10, 2005 23.15 23.27 22.97 23.00 258,300 -0.23(-0.99%)
Nov 09, 2005 23.00 23.30 22.95 23.23 287,400 +0.17(+0.74%)
Nov 08, 2005 23.00 23.21 22.85 23.06 277,900 -0.09(-0.39%)
Nov 07, 2005 23.25 23.35 23.04 23.15 239,100 -0.29(-1.24%)
Nov 04, 2005 23.30 23.52 23.15 23.44 364,900 +0.09(+0.39%)
Nov 03, 2005 23.52 23.57 22.87 23.35 571,700 -0.11(-0.47%)
Nov 02, 2005 24.05 24.01 23.25 23.46 723,900 -0.59(-2.45%)
Nov 01, 2005 24.71 24.72 24.03 24.05 349,300 -0.70(-2.83%)
Oct 31, 2005 24.69 25.00 24.56 24.75 277,900 +0.22(+0.90%)
Oct 28, 2005 24.64 24.70 24.41 24.53 182,100 -0.14(-0.57%)
Oct 27, 2005 25.04 25.19 24.56 24.67 258,000 -0.24(-0.96%)
Oct 26, 2005 24.89 25.14 24.80 24.91 269,900 +0.15(+0.61%)
Oct 25, 2005 24.59 25.01 24.59 24.76 280,900 +0.24(+0.98%)
Oct 24, 2005 24.55 24.61 24.27 24.52 344,700 +0.10(+0.41%)
Oct 21, 2005 24.70 24.90 24.15 24.42 413,200 -0.34(-1.37%)
Oct 20, 2005 25.07 25.33 24.66 24.76 295,800 -0.41(-1.63%)
Oct 19, 2005 25.61 25.82 24.91 25.17 361,000 +0.26(+1.04%)
Oct 18, 2005 25.68 25.68 24.88 24.91 356,800 -0.76(-2.96%)
Oct 17, 2005 25.85 25.91 25.46 25.67 298,600 -0.16(-0.62%)
Oct 14, 2005 25.86 25.95 25.75 25.83 186,900 +0.00(+0.00%)
Oct 13, 2005 26.05 26.07 25.39 25.83 246,700 -0.35(-1.34%)
Oct 12, 2005 26.18 26.34 26.16 26.18 240,400 +0.18(+0.69%)
Oct 11, 2005 26.06 26.26 25.90 26.00 241,800 -0.07(-0.27%)
Oct 10, 2005 26.30 26.30 26.04 26.07 90,600 -0.13(-0.50%)
Oct 07, 2005 26.03 26.40 25.90 26.20 157,800 +0.21(+0.81%)
Oct 06, 2005 26.45 26.46 25.75 25.99 405,300 -0.36(-1.37%)
Oct 05, 2005 26.88 26.92 26.31 26.35 594,300 -0.64(-2.37%)
Oct 04, 2005 27.06 27.12 26.83 26.99 719,900 -0.15(-0.55%)
Oct 03, 2005 27.22 27.28 27.04 27.14 200,000 -0.30(-1.09%)
Sep 30, 2005 27.03 27.60 26.97 27.44 274,500 +0.45(+1.67%)
Sep 29, 2005 26.68 27.16 26.55 26.99 273,700 +0.22(+0.82%)
Sep 28, 2005 27.17 27.17 26.72 26.77 296,200 -0.40(-1.47%)
Sep 27, 2005 27.00 27.25 27.00 27.17 178,000 -0.03(-0.11%)
Sep 26, 2005 27.23 27.35 27.10 27.20 296,100 +0.07(+0.26%)
Sep 23, 2005 27.04 27.32 26.57 27.13 395,600 +0.51(+1.92%)
Sep 22, 2005 26.30 26.93 26.30 26.62 359,600 +0.23(+0.87%)
Sep 21, 2005 26.70 26.70 26.18 26.39 504,900 -0.31(-1.16%)
Sep 20, 2005 27.24 27.24 26.59 26.70 899,200 -1.49(-5.29%)
Sep 19, 2005 27.53 28.27 27.46 28.19 613,000 +0.73(+2.66%)
Sep 16, 2005 27.34 27.56 27.33 27.46 392,900 +0.25(+0.92%)
Sep 15, 2005 26.94 27.21 26.79 27.21 892,000 +0.23(+0.85%)
Sep 14, 2005 27.08 27.14 26.89 26.98 941,200 -0.13(-0.48%)
Sep 13, 2005 27.29 27.40 27.09 27.11 1,080,400 -0.28(-1.02%)
Sep 12, 2005 27.33 27.44 27.17 27.39 1,329,100 +0.03(+0.11%)
Sep 09, 2005 27.24 27.60 27.19 27.36 1,549,800 +0.12(+0.44%)
Sep 08, 2005 26.99 27.28 26.83 27.24 1,169,200 +0.36(+1.34%)
Sep 07, 2005 26.63 26.95 26.42 26.88 1,102,600 +0.25(+0.94%)
Sep 06, 2005 26.59 26.95 26.53 26.63 719,100 +0.04(+0.15%)
Sep 02, 2005 26.36 26.59 26.17 26.59 623,000 +0.15(+0.57%)
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.