Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 23.12 23.14 22.93 22.97 227,172 -0.24(-1.03%)
Jan 30, 2006 23.41 23.59 23.09 23.21 193,617 -0.22(-0.93%)
Jan 27, 2006 23.21 23.62 23.22 23.42 221,965 +0.22(+0.94%)
Jan 26, 2006 23.02 23.26 22.97 23.21 172,404 +0.19(+0.81%)
Jan 25, 2006 23.29 23.29 22.88 23.02 164,883 -0.27(-1.18%)
Jan 24, 2006 23.17 23.39 23.13 23.29 122,071 +0.14(+0.60%)
Jan 23, 2006 23.41 23.45 22.95 23.15 123,228 -0.25(-1.09%)
Jan 20, 2006 23.66 23.66 23.38 23.41 101,436 -0.16(-0.68%)
Jan 19, 2006 23.33 23.60 23.18 23.57 93,723 +0.24(+1.02%)
Jan 18, 2006 23.28 23.42 23.15 23.33 106,065 -0.01(-0.04%)
Jan 17, 2006 23.14 23.38 22.99 23.34 175,296 +0.07(+0.31%)
Jan 13, 2006 23.39 23.59 23.19 23.27 163,340 -0.20(-0.84%)
Jan 12, 2006 23.66 23.77 23.45 23.46 86,202 -0.21(-0.90%)
Jan 11, 2006 23.85 23.92 23.59 23.68 230,643 -0.17(-0.72%)
Jan 10, 2006 23.83 23.98 23.79 23.85 94,108 -0.01(-0.02%)
Jan 09, 2006 23.83 23.98 23.73 23.85 150,998 +0.06(+0.24%)
Jan 06, 2006 23.80 23.90 23.52 23.80 80,609 +0.10(+0.44%)
Jan 05, 2006 23.83 23.83 23.52 23.69 101,244 -0.14(-0.59%)
Jan 04, 2006 23.63 23.87 23.44 23.83 151,191 +0.19(+0.81%)
Jan 03, 2006 22.90 23.71 22.73 23.64 210,201 +0.82(+3.61%)
Dec 30, 2005 23.05 23.05 22.76 22.82 187,831 -0.30(-1.28%)
Dec 29, 2005 23.14 23.18 23.00 23.11 139,620 -0.03(-0.11%)
Dec 28, 2005 23.09 23.31 23.05 23.14 181,660 +0.05(+0.22%)
Dec 27, 2005 23.49 23.52 23.09 23.09 339,408 -0.40(-1.72%)
Dec 23, 2005 23.61 23.63 23.28 23.49 72,510 -0.07(-0.29%)
Dec 22, 2005 23.66 23.69 23.45 23.56 100,665 -0.10(-0.42%)
Dec 21, 2005 23.67 23.90 23.52 23.66 127,278 -0.01(-0.02%)
Dec 20, 2005 23.31 23.70 23.31 23.66 128,049 +0.27(+1.15%)
Dec 19, 2005 23.86 23.86 23.30 23.39 129,785 -0.39(-1.66%)
Dec 16, 2005 23.95 24.32 23.79 23.79 361,585 -0.10(-0.41%)
Dec 15, 2005 23.87 23.97 23.44 23.88 224,665 +0.08(+0.35%)
Dec 14, 2005 23.85 24.01 23.72 23.80 155,626 -0.01(-0.02%)
Dec 13, 2005 23.89 23.99 23.65 23.81 147,141 -0.09(-0.37%)
Dec 12, 2005 24.24 24.34 23.89 23.89 81,766 -0.35(-1.43%)
Dec 09, 2005 24.03 24.32 24.03 24.24 78,873 +0.24(+1.02%)
Dec 08, 2005 24.19 24.19 23.61 24.00 273,648 -0.26(-1.07%)
Dec 07, 2005 24.35 24.50 24.14 24.26 332,080 -0.05(-0.19%)
Dec 06, 2005 24.08 24.36 24.06 24.30 107,800 +0.27(+1.14%)
Dec 05, 2005 24.23 24.23 23.84 24.03 161,411 -0.25(-1.03%)
Dec 02, 2005 24.16 24.28 23.89 24.28 107,607 +0.09(+0.36%)
Dec 01, 2005 24.06 24.24 23.99 24.19 298,910 +0.21(+0.86%)
Nov 30, 2005 24.52 24.56 23.88 23.98 374,892 -0.06(-0.26%)
Nov 29, 2005 23.96 24.27 23.87 24.05 214,251 +0.17(+0.72%)
Nov 28, 2005 23.84 23.88 23.65 23.87 206,152 +0.16(+0.68%)
Nov 25, 2005 23.72 23.83 23.64 23.71 43,968 +0.12(+0.51%)
Nov 23, 2005 23.63 24.06 23.53 23.59 258,991 +0.02(+0.09%)
Nov 22, 2005 23.98 24.06 23.02 23.57 524,347 +0.57(+2.46%)
Nov 21, 2005 22.87 23.09 22.63 23.01 108,957 +0.12(+0.54%)
Nov 18, 2005 22.71 22.91 22.38 22.88 103,172 +0.37(+1.64%)
Nov 17, 2005 21.89 22.52 21.89 22.52 91,023 +0.67(+3.09%)
Nov 16, 2005 22.06 22.11 21.73 21.84 140,777 -0.20(-0.89%)
Nov 15, 2005 22.17 22.34 22.01 22.04 124,385 -0.13(-0.59%)
Nov 14, 2005 22.33 22.45 22.04 22.17 110,307 -0.18(-0.79%)
Nov 11, 2005 22.72 22.72 22.31 22.34 64,217 -0.43(-1.89%)
Nov 10, 2005 22.53 22.79 21.99 22.77 184,360 +0.12(+0.53%)
Nov 09, 2005 22.64 22.84 22.54 22.66 146,177 +0.01(+0.05%)
Nov 08, 2005 22.82 22.89 22.57 22.64 172,211 -0.21(-0.91%)
Nov 07, 2005 22.86 23.03 22.60 22.85 152,733 -0.01(-0.02%)
Nov 04, 2005 22.76 22.91 22.60 22.86 155,819 +0.10(+0.43%)
Nov 03, 2005 22.89 23.10 22.71 22.76 143,284 -0.08(-0.36%)
Nov 02, 2005 22.62 23.02 22.47 22.84 161,990 +0.22(+0.99%)
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.