Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 22.59 22.59 22.34 22.36 32,000 +0.04(+0.18%)
Nov 29, 2005 22.32 22.48 22.18 22.32 15,000 +0.00(+0.00%)
Nov 28, 2005 22.38 22.45 22.27 22.32 16,300 -0.01(-0.04%)
Nov 25, 2005 22.47 22.49 22.31 22.33 5,800 -0.14(-0.62%)
Nov 23, 2005 22.52 22.53 22.30 22.47 22,900 -0.21(-0.93%)
Nov 22, 2005 22.40 22.78 22.35 22.68 44,400 +0.49(+2.21%)
Nov 21, 2005 22.17 22.25 22.11 22.19 21,800 +0.08(+0.36%)
Nov 18, 2005 22.12 22.12 21.96 22.11 18,300 +0.06(+0.27%)
Nov 17, 2005 21.96 22.07 21.83 22.05 19,500 +0.09(+0.41%)
Nov 16, 2005 21.91 21.98 21.85 21.96 19,400 +0.02(+0.09%)
Nov 15, 2005 21.90 22.09 21.88 21.94 51,100 +0.00(+0.00%)
Nov 14, 2005 21.88 22.02 21.85 21.94 34,200 -0.04(-0.18%)
Nov 11, 2005 21.99 22.01 21.86 21.98 29,500 +0.17(+0.78%)
Nov 10, 2005 21.75 21.87 21.60 21.81 362,000 +0.48(+2.25%)
Nov 09, 2005 21.15 21.38 21.15 21.33 25,700 +0.18(+0.85%)
Nov 08, 2005 21.32 21.32 21.04 21.15 109,800 -0.17(-0.80%)
Nov 07, 2005 21.51 21.58 21.18 21.32 53,800 -0.18(-0.84%)
Nov 04, 2005 21.68 21.69 21.38 21.50 130,300 -0.63(-2.85%)
Nov 03, 2005 22.31 22.39 22.05 22.13 220,900 +1.16(+5.53%)
Nov 02, 2005 20.71 21.00 20.71 20.97 84,600 +0.65(+3.20%)
Nov 01, 2005 20.52 20.52 20.31 20.32 43,600 -0.08(-0.39%)
Oct 31, 2005 20.31 20.41 20.24 20.40 31,900 +0.35(+1.75%)
Oct 28, 2005 19.81 20.05 19.78 20.05 34,300 +0.21(+1.06%)
Oct 27, 2005 20.02 20.02 19.76 19.84 25,600 -0.03(-0.15%)
Oct 26, 2005 19.72 20.02 19.72 19.87 23,700 -0.11(-0.55%)
Oct 25, 2005 19.87 20.02 19.87 19.98 35,500 -0.20(-0.99%)
Oct 24, 2005 19.94 20.24 19.93 20.18 105,700 +0.45(+2.28%)
Oct 21, 2005 19.76 19.76 19.56 19.73 107,300 -0.22(-1.10%)
Oct 20, 2005 20.07 20.19 19.87 19.95 64,200 -0.09(-0.45%)
Oct 19, 2005 19.66 20.04 19.61 20.04 44,300 -0.02(-0.10%)
Oct 18, 2005 20.26 20.29 20.05 20.06 36,300 -0.04(-0.20%)
Oct 17, 2005 20.12 20.13 20.01 20.10 78,200 -0.12(-0.59%)
Oct 14, 2005 20.12 20.25 19.98 20.22 143,900 +0.29(+1.46%)
Oct 13, 2005 19.78 19.95 19.73 19.93 143,300 -0.27(-1.34%)
Oct 12, 2005 20.37 20.37 20.04 20.20 45,500 -0.35(-1.70%)
Oct 11, 2005 20.61 20.70 20.54 20.55 45,200 +0.32(+1.58%)
Oct 10, 2005 20.35 20.35 20.13 20.23 29,500 -0.05(-0.25%)
Oct 07, 2005 20.31 20.38 20.23 20.28 57,400 -0.09(-0.44%)
Oct 06, 2005 20.59 20.62 20.36 20.37 145,500 -0.18(-0.88%)
Oct 05, 2005 20.82 20.83 20.50 20.55 115,300 -0.37(-1.77%)
Oct 04, 2005 21.19 21.21 20.90 20.92 61,500 -0.18(-0.85%)
Oct 03, 2005 21.26 21.28 21.06 21.10 51,100 -0.02(-0.09%)
Sep 30, 2005 21.19 21.23 20.96 21.12 66,100 -0.28(-1.31%)
Sep 29, 2005 21.18 21.41 21.13 21.40 186,400 +0.22(+1.04%)
Sep 28, 2005 21.41 21.45 21.06 21.18 99,700 -0.05(-0.24%)
Sep 27, 2005 21.10 21.28 21.06 21.23 90,700 +0.07(+0.33%)
Sep 26, 2005 21.09 21.25 21.05 21.16 110,600 +0.23(+1.10%)
Sep 23, 2005 20.93 20.99 20.66 20.93 157,500 +0.22(+1.06%)
Sep 22, 2005 20.79 20.79 20.51 20.71 74,000 -0.44(-2.08%)
Sep 21, 2005 21.50 21.50 21.01 21.15 197,600 -0.42(-1.95%)
Sep 20, 2005 21.69 21.76 21.47 21.57 141,600 -0.25(-1.15%)
Sep 19, 2005 21.89 21.99 21.81 21.82 58,600 -0.19(-0.86%)
Sep 16, 2005 22.13 22.13 21.89 22.01 38,900 +0.15(+0.69%)
Sep 15, 2005 21.71 21.89 21.68 21.86 34,300 -0.06(-0.27%)
Sep 14, 2005 21.97 22.05 21.86 21.92 82,500 +0.07(+0.32%)
Sep 13, 2005 22.09 22.16 21.83 21.85 107,300 -0.48(-2.15%)
Sep 12, 2005 22.05 22.40 22.05 22.33 47,300 +0.44(+2.01%)
Sep 09, 2005 21.95 22.01 21.89 21.89 47,500 -0.27(-1.22%)
Sep 08, 2005 22.25 22.45 22.12 22.16 141,900 +0.40(+1.84%)
Sep 07, 2005 21.68 21.90 21.66 21.76 39,300 +0.33(+1.54%)
Sep 06, 2005 21.47 21.49 21.37 21.43 27,800 -0.32(-1.47%)
Sep 02, 2005 21.61 21.90 21.57 21.75 113,800 +0.43(+2.02%)
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.