Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 23.90 24.39 23.90 24.21 251,200 +0.30(+1.25%)
Jan 30, 2006 23.88 24.07 23.52 23.91 163,100 +0.06(+0.25%)
Jan 27, 2006 23.89 23.98 23.82 23.85 152,800 -0.03(-0.13%)
Jan 26, 2006 23.84 24.00 23.72 23.88 145,200 +0.08(+0.34%)
Jan 25, 2006 23.95 24.06 23.76 23.80 240,700 -0.04(-0.17%)
Jan 24, 2006 23.75 23.90 23.71 23.84 263,500 -0.10(-0.42%)
Jan 23, 2006 23.94 24.24 23.87 23.94 233,800 -0.02(-0.08%)
Jan 20, 2006 23.95 24.24 23.94 23.96 250,900 +0.15(+0.63%)
Jan 19, 2006 23.48 23.88 23.48 23.81 264,000 +0.32(+1.36%)
Jan 18, 2006 23.71 23.75 23.20 23.49 350,000 -0.54(-2.25%)
Jan 17, 2006 24.61 24.68 23.89 24.03 328,000 -0.58(-2.36%)
Jan 13, 2006 25.70 25.70 24.50 24.61 304,700 -0.10(-0.40%)
Jan 12, 2006 24.52 24.77 24.42 24.71 312,900 +0.10(+0.41%)
Jan 11, 2006 24.30 24.69 24.11 24.61 409,200 +0.71(+2.97%)
Jan 10, 2006 23.90 23.96 23.76 23.90 274,600 +0.03(+0.13%)
Jan 09, 2006 23.77 23.87 23.65 23.87 209,100 -0.20(-0.83%)
Jan 06, 2006 23.87 24.07 23.71 24.07 218,200 +0.21(+0.88%)
Jan 05, 2006 24.21 24.21 23.78 23.86 320,900 -0.52(-2.13%)
Jan 04, 2006 24.20 24.46 24.17 24.38 209,300 +0.22(+0.91%)
Jan 03, 2006 23.86 24.27 23.85 24.16 215,400 +0.21(+0.88%)
Dec 30, 2005 24.01 24.02 23.84 23.95 145,600 -0.05(-0.21%)
Dec 29, 2005 23.81 24.03 23.81 24.00 235,400 +0.09(+0.38%)
Dec 28, 2005 23.74 24.05 23.71 23.91 148,600 +0.31(+1.31%)
Dec 27, 2005 23.64 23.75 23.53 23.60 73,400 -0.03(-0.13%)
Dec 23, 2005 23.65 23.76 23.54 23.63 125,700 -0.07(-0.30%)
Dec 22, 2005 23.74 23.85 23.56 23.70 268,500 -0.06(-0.25%)
Dec 21, 2005 23.76 23.90 23.67 23.76 214,000 +0.12(+0.51%)
Dec 20, 2005 23.65 23.77 23.44 23.64 215,300 -0.06(-0.25%)
Dec 19, 2005 23.78 23.85 23.56 23.70 255,100 +0.07(+0.30%)
Dec 16, 2005 23.44 23.79 23.38 23.63 480,700 +0.34(+1.46%)
Dec 15, 2005 23.47 23.47 23.21 23.29 506,800 -0.18(-0.77%)
Dec 14, 2005 23.35 23.58 23.30 23.47 386,900 +0.19(+0.82%)
Dec 13, 2005 23.42 23.50 23.20 23.28 387,500 -0.40(-1.69%)
Dec 12, 2005 23.80 23.82 23.52 23.68 312,800 +0.00(+0.00%)
Dec 09, 2005 23.53 23.84 23.36 23.68 264,600 +0.11(+0.47%)
Dec 08, 2005 23.80 23.80 23.53 23.57 253,700 -0.26(-1.09%)
Dec 07, 2005 23.68 23.97 23.54 23.83 415,300 +0.16(+0.68%)
Dec 06, 2005 23.92 23.98 23.60 23.67 305,600 -0.18(-0.75%)
Dec 05, 2005 23.97 24.21 23.79 23.85 281,900 -0.24(-1.00%)
Dec 02, 2005 24.26 24.33 23.78 24.09 294,700 -0.17(-0.70%)
Dec 01, 2005 23.74 24.29 23.65 24.26 369,200 +0.54(+2.28%)
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%)
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.