Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 22.72 22.93 22.71 22.88 203,200 -0.16(-0.68%)
Dec 29, 2005 22.95 23.10 22.95 23.04 157,500 +0.02(+0.09%)
Dec 28, 2005 23.15 23.17 22.98 23.02 270,000 +0.02(+0.07%)
Dec 27, 2005 23.00 23.14 22.96 23.00 237,000 -0.01(-0.06%)
Dec 23, 2005 22.87 23.07 22.87 23.02 295,400 +0.10(+0.42%)
Dec 22, 2005 22.89 22.97 22.87 22.92 184,600 -0.02(-0.09%)
Dec 21, 2005 22.88 22.97 22.83 22.94 320,700 +0.14(+0.63%)
Dec 20, 2005 22.98 22.98 22.76 22.80 380,200 -0.37(-1.61%)
Dec 19, 2005 23.05 23.23 23.02 23.17 311,400 -0.34(-1.45%)
Dec 16, 2005 23.51 23.65 23.45 23.51 260,000 +0.24(+1.05%)
Dec 15, 2005 23.35 23.35 23.19 23.27 295,500 -0.11(-0.47%)
Dec 14, 2005 23.38 23.45 23.36 23.38 288,400 -0.01(-0.04%)
Dec 13, 2005 23.27 23.39 23.20 23.39 453,000 +0.29(+1.27%)
Dec 12, 2005 23.06 23.10 22.95 23.09 272,000 +0.29(+1.29%)
Dec 09, 2005 22.75 22.85 22.75 22.80 215,600 +0.06(+0.25%)
Dec 08, 2005 22.71 22.88 22.64 22.74 371,500 +0.12(+0.52%)
Dec 07, 2005 22.85 22.85 22.58 22.63 245,900 -0.05(-0.21%)
Dec 06, 2005 22.71 22.72 22.58 22.67 295,100 -0.01(-0.06%)
Dec 05, 2005 22.70 22.73 22.64 22.69 303,000 +0.01(+0.03%)
Dec 02, 2005 22.59 22.72 22.49 22.68 297,200 +0.11(+0.47%)
Dec 01, 2005 22.47 22.59 22.41 22.57 241,500 +0.25(+1.10%)
Nov 30, 2005 22.48 22.52 22.33 22.33 434,900 -0.08(-0.36%)
Nov 29, 2005 22.37 22.45 22.25 22.41 589,700 -0.00(-0.01%)
Nov 28, 2005 22.39 22.45 22.30 22.41 271,400 +0.05(+0.24%)
Nov 25, 2005 22.37 22.40 22.29 22.36 133,000 -0.13(-0.59%)
Nov 23, 2005 22.44 22.54 22.38 22.49 179,100 +0.03(+0.15%)
Nov 22, 2005 22.19 22.47 22.17 22.46 309,300 +0.21(+0.96%)
Nov 21, 2005 22.44 22.47 22.16 22.24 336,300 -0.17(-0.77%)
Nov 18, 2005 22.51 22.51 22.21 22.42 224,500 -0.01(-0.03%)
Nov 17, 2005 22.30 22.45 22.30 22.42 290,500 +0.24(+1.08%)
Nov 16, 2005 22.22 22.26 22.13 22.18 267,900 -0.28(-1.25%)
Nov 15, 2005 22.43 22.52 22.34 22.46 329,800 -0.07(-0.33%)
Nov 14, 2005 22.56 22.58 22.47 22.54 367,600 +0.11(+0.51%)
Nov 11, 2005 22.35 22.47 22.34 22.42 244,300 +0.14(+0.61%)
Nov 10, 2005 22.30 22.37 22.18 22.29 372,800 -0.04(-0.18%)
Nov 09, 2005 22.25 22.36 22.16 22.33 304,500 +0.10(+0.45%)
Nov 08, 2005 22.25 22.30 22.18 22.23 267,400 -0.08(-0.37%)
Nov 07, 2005 22.21 22.35 22.17 22.31 517,700 -0.10(-0.46%)
Nov 04, 2005 22.68 22.74 22.30 22.41 675,700 -0.49(-2.15%)
Nov 03, 2005 22.78 23.07 22.66 22.91 748,400 -0.75(-3.16%)
Nov 02, 2005 23.58 23.78 23.56 23.65 431,300 +0.24(+1.01%)
Nov 01, 2005 23.70 23.71 23.38 23.42 330,300 -0.02(-0.09%)
Oct 31, 2005 23.31 23.47 23.29 23.44 179,400 +0.12(+0.53%)
Oct 28, 2005 23.31 23.37 23.17 23.31 241,600 +0.12(+0.53%)
Oct 27, 2005 23.35 23.36 23.17 23.19 199,900 -0.10(-0.42%)
Oct 26, 2005 23.32 23.40 23.26 23.29 150,500 +0.06(+0.24%)
Oct 25, 2005 23.17 23.31 23.15 23.23 545,200 -0.04(-0.19%)
Oct 24, 2005 23.05 23.28 23.05 23.27 274,600 +0.26(+1.13%)
Oct 21, 2005 23.25 23.27 22.89 23.01 342,000 -0.22(-0.95%)
Oct 20, 2005 23.17 23.35 22.92 23.23 573,200 +0.05(+0.20%)
Oct 19, 2005 23.03 23.19 22.93 23.19 893,200 -0.25(-1.05%)
Oct 18, 2005 23.51 23.51 23.39 23.43 220,500 -0.30(-1.25%)
Oct 17, 2005 23.76 23.79 23.67 23.73 214,000 -0.04(-0.15%)
Oct 14, 2005 23.52 23.83 23.51 23.77 393,300 +0.41(+1.77%)
Oct 13, 2005 23.16 23.38 23.14 23.35 351,500 +0.04(+0.16%)
Oct 12, 2005 23.50 23.55 23.27 23.32 314,500 -0.16(-0.68%)
Oct 11, 2005 23.55 23.58 23.47 23.48 240,400 +0.05(+0.21%)
Oct 10, 2005 23.54 23.56 23.36 23.43 324,100 -0.24(-1.03%)
Oct 07, 2005 23.67 23.71 23.59 23.67 285,400 -0.02(-0.08%)
Oct 06, 2005 23.75 23.77 23.50 23.69 551,800 -0.20(-0.82%)
Oct 05, 2005 24.01 24.06 23.85 23.89 476,500 -0.14(-0.58%)
Oct 04, 2005 24.08 24.23 24.03 24.03 340,900 +0.22(+0.92%)
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.