Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 13.78 13.88 13.57 13.78 764,000 -0.02(-0.14%)
Jan 30, 2006 13.70 13.83 13.64 13.80 1,314,200 +0.04(+0.31%)
Jan 27, 2006 13.72 13.80 13.48 13.76 1,823,000 +0.04(+0.27%)
Jan 26, 2006 14.08 14.08 13.70 13.72 1,445,200 -0.36(-2.52%)
Jan 25, 2006 14.05 14.32 13.95 14.08 734,600 -0.04(-0.25%)
Jan 24, 2006 14.06 14.24 14.04 14.11 642,000 +0.07(+0.52%)
Jan 23, 2006 13.90 14.07 13.86 14.04 838,400 +0.14(+1.01%)
Jan 20, 2006 14.20 14.20 13.89 13.90 1,029,200 -0.32(-2.28%)
Jan 19, 2006 14.12 14.28 14.02 14.22 1,087,600 +0.16(+1.14%)
Jan 18, 2006 14.00 14.30 13.98 14.06 966,400 +0.06(+0.46%)
Jan 17, 2006 14.09 14.15 13.90 14.00 1,279,800 -0.14(-1.03%)
Jan 13, 2006 14.00 14.22 13.93 14.14 1,192,000 +0.14(+1.04%)
Jan 12, 2006 14.17 14.20 13.87 14.00 2,554,600 -0.57(-3.95%)
Jan 11, 2006 14.62 14.71 14.48 14.57 946,400 -0.04(-0.26%)
Jan 10, 2006 14.57 14.65 14.38 14.61 976,800 -0.01(-0.09%)
Jan 09, 2006 14.64 14.86 14.55 14.62 1,173,800 +0.07(+0.50%)
Jan 06, 2006 14.38 14.69 14.28 14.55 1,586,200 -0.39(-2.59%)
Jan 05, 2006 15.08 15.15 14.77 14.94 1,126,200 -0.29(-1.92%)
Jan 04, 2006 15.12 15.25 14.88 15.23 1,217,000 -0.21(-1.34%)
Jan 03, 2006 15.18 15.44 15.04 15.44 678,200 +0.28(+1.86%)
Dec 30, 2005 15.18 15.27 15.07 15.16 438,600 -0.02(-0.15%)
Dec 29, 2005 15.18 15.31 15.14 15.18 366,000 +0.04(+0.28%)
Dec 28, 2005 14.97 15.22 14.96 15.14 576,000 +0.29(+1.92%)
Dec 27, 2005 15.00 15.17 14.84 14.85 429,400 -0.14(-0.90%)
Dec 23, 2005 14.75 15.02 14.75 14.99 435,400 +0.23(+1.52%)
Dec 22, 2005 14.84 14.93 14.70 14.76 667,600 -0.08(-0.52%)
Dec 21, 2005 14.70 14.96 14.67 14.84 825,400 +0.15(+1.00%)
Dec 20, 2005 14.52 14.79 14.52 14.69 1,003,200 -0.02(-0.14%)
Dec 19, 2005 15.02 15.11 14.71 14.71 896,800 -0.31(-2.08%)
Dec 16, 2005 15.02 15.11 14.94 15.03 717,000 +0.02(+0.10%)
Dec 15, 2005 15.05 15.10 14.98 15.01 434,800 -0.10(-0.68%)
Dec 14, 2005 15.29 15.38 15.11 15.11 501,600 -0.16(-1.05%)
Dec 13, 2005 15.15 15.38 15.11 15.27 490,000 +0.12(+0.79%)
Dec 12, 2005 15.07 15.29 15.02 15.15 641,800 +0.11(+0.71%)
Dec 09, 2005 14.95 15.10 14.95 15.04 1,096,600 +0.10(+0.69%)
Dec 08, 2005 14.76 15.10 14.76 14.94 443,400 +0.19(+1.25%)
Dec 07, 2005 14.86 14.93 14.60 14.76 540,800 -0.10(-0.66%)
Dec 06, 2005 14.91 15.04 14.71 14.86 574,400 -0.05(-0.37%)
Dec 05, 2005 14.88 15.01 14.68 14.91 876,600 +0.02(+0.10%)
Dec 02, 2005 15.19 15.19 14.80 14.89 811,200 -0.29(-1.93%)
Dec 01, 2005 15.04 15.21 15.03 15.19 654,000 +0.19(+1.25%)
Nov 30, 2005 15.17 15.20 14.98 15.00 577,200 -0.07(-0.46%)
Nov 29, 2005 15.20 15.31 15.03 15.07 548,400 -0.09(-0.61%)
Nov 28, 2005 15.40 15.43 15.15 15.16 694,600 -0.24(-1.56%)
Nov 25, 2005 15.38 15.41 15.26 15.40 184,600 +0.03(+0.18%)
Nov 23, 2005 15.26 15.43 15.18 15.38 625,400 +0.11(+0.72%)
Nov 22, 2005 15.27 15.33 15.00 15.27 562,800 +0.00(+0.00%)
Nov 21, 2005 15.03 15.28 14.98 15.27 759,200 +0.33(+2.19%)
Nov 18, 2005 14.73 15.18 14.73 14.94 603,400 +0.21(+1.43%)
Nov 17, 2005 14.57 14.74 14.35 14.73 897,800 +0.16(+1.10%)
Nov 16, 2005 14.68 14.72 14.47 14.57 746,600 -0.11(-0.78%)
Nov 15, 2005 14.84 14.85 14.62 14.68 836,400 -0.16(-1.04%)
Nov 14, 2005 14.87 14.89 14.74 14.84 1,004,600 +0.01(+0.03%)
Nov 11, 2005 14.63 14.83 14.63 14.83 353,800 +0.22(+1.51%)
Nov 10, 2005 13.98 14.69 13.89 14.61 917,600 -0.06(-0.41%)
Nov 09, 2005 14.88 14.89 14.42 14.67 1,297,200 -0.23(-1.51%)
Nov 08, 2005 14.88 14.91 14.69 14.90 763,200 +0.02(+0.15%)
Nov 07, 2005 14.68 14.88 14.68 14.88 591,200 +0.20(+1.36%)
Nov 04, 2005 14.70 14.76 14.51 14.68 635,800 -0.04(-0.24%)
Nov 03, 2005 14.96 14.98 14.63 14.71 800,600 -0.21(-1.44%)
Nov 02, 2005 14.47 14.93 14.47 14.93 1,027,200 +0.45(+3.11%)
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.