Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 17.37 17.48 17.18 17.40 78,788 -0.07(-0.40%)
Jan 30, 2006 17.68 17.73 17.24 17.47 85,525 -0.30(-1.69%)
Jan 27, 2006 18.00 18.14 17.70 17.77 100,860 -0.23(-1.28%)
Jan 26, 2006 17.40 18.00 17.40 18.00 141,812 +0.60(+3.45%)
Jan 25, 2006 17.70 17.71 17.00 17.40 86,022 -0.18(-1.02%)
Jan 24, 2006 17.19 17.64 17.19 17.58 143,739 +0.35(+2.03%)
Jan 23, 2006 16.83 17.38 16.79 17.23 133,791 +0.44(+2.62%)
Jan 20, 2006 17.28 17.70 16.59 16.79 137,958 -0.38(-2.21%)
Jan 19, 2006 16.08 18.93 15.75 17.17 716,418 +0.80(+4.89%)
Jan 18, 2006 16.35 16.60 16.10 16.37 389,043 -0.13(-0.79%)
Jan 17, 2006 16.08 17.50 15.76 16.50 349,239 +0.29(+1.80%)
Jan 13, 2006 15.95 16.32 15.95 16.21 138,445 +0.16(+1.00%)
Jan 12, 2006 15.86 16.15 15.80 16.05 126,500 +0.08(+0.50%)
Jan 11, 2006 15.43 15.98 15.43 15.97 635,109 +0.35(+2.24%)
Jan 10, 2006 15.30 15.75 15.20 15.62 207,843 +0.32(+2.09%)
Jan 09, 2006 15.42 15.59 15.16 15.30 302,868 -0.11(-0.71%)
Jan 06, 2006 15.55 16.17 15.40 15.41 529,838 -0.09(-0.58%)
Jan 05, 2006 16.26 16.53 14.94 15.50 1,455,626 -1.94(-11.12%)
Jan 04, 2006 16.64 17.50 16.23 17.44 258,315 +0.75(+4.49%)
Jan 03, 2006 18.05 18.20 16.25 16.69 634,172 -1.18(-6.60%)
Dec 30, 2005 18.32 18.61 17.76 17.87 225,685 -0.60(-3.25%)
Dec 29, 2005 18.70 18.84 18.46 18.47 90,865 -0.13(-0.70%)
Dec 28, 2005 18.70 18.98 18.54 18.60 73,300 -0.17(-0.91%)
Dec 27, 2005 19.48 19.48 18.68 18.77 96,300 -0.54(-2.80%)
Dec 23, 2005 19.50 19.50 19.24 19.31 45,063 -0.07(-0.36%)
Dec 22, 2005 19.34 19.54 19.30 19.38 52,804 -0.12(-0.62%)
Dec 21, 2005 19.25 19.70 19.13 19.50 45,543 +0.20(+1.04%)
Dec 20, 2005 19.49 19.67 19.19 19.30 72,940 -0.28(-1.43%)
Dec 19, 2005 20.37 20.47 19.28 19.58 137,267 -1.04(-5.04%)
Dec 16, 2005 20.40 20.85 20.40 20.62 223,902 +0.12(+0.59%)
Dec 15, 2005 20.75 20.89 20.28 20.50 115,168 -0.38(-1.80%)
Dec 14, 2005 19.88 20.97 19.88 20.88 233,361 +0.89(+4.48%)
Dec 13, 2005 19.65 20.00 19.54 19.98 110,049 +0.09(+0.45%)
Dec 12, 2005 19.66 19.98 19.57 19.89 84,632 +0.23(+1.17%)
Dec 09, 2005 19.19 19.95 19.19 19.66 67,323 +0.27(+1.39%)
Dec 08, 2005 18.99 19.52 18.99 19.39 72,220 +0.32(+1.68%)
Dec 07, 2005 19.43 19.59 18.94 19.07 94,422 -0.46(-2.36%)
Dec 06, 2005 19.42 19.99 19.42 19.53 85,530 +0.11(+0.57%)
Dec 05, 2005 19.75 19.82 19.24 19.42 52,861 -0.40(-2.02%)
Dec 02, 2005 19.60 19.82 19.59 19.82 39,082 +0.07(+0.35%)
Dec 01, 2005 19.00 19.96 19.00 19.75 84,971 +0.62(+3.24%)
Nov 30, 2005 19.04 19.29 18.95 19.13 92,267 +0.19(+1.00%)
Nov 29, 2005 18.58 18.95 18.58 18.94 22,586 +0.34(+1.83%)
Nov 28, 2005 18.82 19.00 18.50 18.60 78,674 -0.45(-2.36%)
Nov 25, 2005 19.13 19.13 19.00 19.05 16,281 +0.04(+0.21%)
Nov 23, 2005 18.60 19.09 18.52 19.01 51,484 +0.29(+1.55%)
Nov 22, 2005 18.63 18.84 18.44 18.72 44,893 -0.05(-0.27%)
Nov 21, 2005 18.74 18.80 18.37 18.77 51,298 -0.11(-0.58%)
Nov 18, 2005 19.00 19.00 18.73 18.88 39,945 -0.04(-0.21%)
Nov 17, 2005 18.52 18.93 18.51 18.92 37,105 +0.35(+1.88%)
Nov 16, 2005 18.77 18.88 18.07 18.57 49,457 -0.28(-1.49%)
Nov 15, 2005 18.65 19.00 18.65 18.85 77,074 +0.13(+0.69%)
Nov 14, 2005 18.79 18.92 18.50 18.72 85,491 -0.05(-0.27%)
Nov 11, 2005 18.39 18.84 18.39 18.77 67,197 +0.29(+1.57%)
Nov 10, 2005 18.19 18.54 17.94 18.48 54,794 +0.41(+2.27%)
Nov 09, 2005 17.87 18.25 17.87 18.07 61,841 +0.03(+0.17%)
Nov 08, 2005 18.17 18.27 17.89 18.04 57,684 -0.28(-1.53%)
Nov 07, 2005 18.45 18.45 18.14 18.32 49,715 +0.00(+0.00%)
Nov 04, 2005 18.23 18.33 18.01 18.32 42,490 +0.10(+0.55%)
Nov 03, 2005 18.24 18.32 18.04 18.22 277,152 +0.09(+0.50%)
Nov 02, 2005 17.98 18.19 17.91 18.13 125,918 +0.25(+1.40%)
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.