Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 18.35 18.42 18.17 18.26 241,100 +0.10(+0.55%)
Nov 29, 2005 18.03 18.26 17.95 18.16 175,300 +0.21(+1.17%)
Nov 28, 2005 18.10 18.25 17.91 17.95 1,046,800 -0.18(-0.99%)
Nov 25, 2005 18.20 18.23 18.01 18.13 47,400 -0.02(-0.11%)
Nov 23, 2005 18.09 18.24 18.07 18.15 114,200 -0.04(-0.22%)
Nov 22, 2005 17.97 18.24 17.92 18.19 167,700 +0.20(+1.11%)
Nov 21, 2005 18.06 18.13 17.97 17.99 337,800 -0.07(-0.39%)
Nov 18, 2005 18.46 18.46 18.00 18.06 772,200 -0.24(-1.31%)
Nov 17, 2005 18.14 18.30 17.92 18.30 341,100 +0.26(+1.44%)
Nov 16, 2005 18.07 18.16 17.84 18.04 147,100 -0.03(-0.17%)
Nov 15, 2005 17.97 18.15 17.79 18.07 257,600 +0.12(+0.67%)
Nov 14, 2005 18.18 18.18 17.81 17.95 229,700 -0.20(-1.10%)
Nov 11, 2005 18.31 18.39 18.05 18.15 76,300 -0.19(-1.04%)
Nov 10, 2005 18.00 18.35 17.77 18.34 226,300 +0.31(+1.72%)
Nov 09, 2005 18.14 18.26 18.01 18.03 210,300 -0.13(-0.72%)
Nov 08, 2005 18.26 18.26 18.00 18.16 196,700 -0.18(-0.98%)
Nov 07, 2005 18.55 18.65 18.26 18.34 90,900 -0.19(-1.03%)
Nov 04, 2005 18.43 18.53 18.25 18.53 128,100 +0.09(+0.49%)
Nov 03, 2005 18.45 18.69 18.31 18.44 351,000 +0.10(+0.55%)
Nov 02, 2005 18.13 18.34 18.11 18.34 175,100 +0.20(+1.10%)
Nov 01, 2005 18.26 18.40 17.98 18.14 416,900 -0.20(-1.09%)
Oct 31, 2005 18.36 18.64 18.23 18.34 296,400 +0.02(+0.11%)
Oct 28, 2005 18.37 18.44 18.20 18.32 250,500 +0.00(+0.00%)
Oct 27, 2005 18.50 18.75 18.21 18.32 264,100 -0.28(-1.51%)
Oct 26, 2005 18.68 18.78 18.51 18.60 370,900 -0.16(-0.85%)
Oct 25, 2005 18.83 18.83 18.49 18.76 268,200 -0.22(-1.16%)
Oct 24, 2005 18.75 18.98 18.67 18.98 109,400 +0.25(+1.33%)
Oct 21, 2005 18.64 18.95 18.56 18.73 149,000 +0.14(+0.75%)
Oct 20, 2005 18.95 19.06 18.50 18.59 237,600 -0.41(-2.16%)
Oct 19, 2005 18.70 19.05 18.67 19.00 221,700 +0.18(+0.96%)
Oct 18, 2005 18.98 19.10 18.74 18.82 303,700 -0.18(-0.95%)
Oct 17, 2005 18.46 19.01 18.20 19.00 403,400 +0.57(+3.09%)
Oct 14, 2005 18.26 18.48 17.91 18.43 224,400 +0.23(+1.26%)
Oct 13, 2005 17.91 18.28 17.74 18.20 359,700 +0.30(+1.68%)
Oct 12, 2005 18.10 18.15 17.89 17.90 606,500 -0.20(-1.10%)
Oct 11, 2005 18.18 18.51 18.01 18.10 378,600 -0.03(-0.17%)
Oct 10, 2005 18.14 18.36 17.95 18.13 147,600 +0.05(+0.28%)
Oct 07, 2005 18.50 18.70 17.93 18.08 354,000 +0.01(+0.06%)
Oct 06, 2005 18.28 18.55 17.95 18.07 379,000 -0.20(-1.09%)
Oct 05, 2005 18.44 18.56 18.20 18.27 255,300 -0.24(-1.30%)
Oct 04, 2005 18.56 18.91 18.45 18.51 201,300 -0.01(-0.05%)
Oct 03, 2005 18.64 18.95 18.51 18.52 475,300 -0.13(-0.70%)
Sep 30, 2005 18.71 18.81 18.57 18.65 337,200 -0.11(-0.59%)
Sep 29, 2005 18.83 18.88 18.65 18.76 246,100 -0.09(-0.48%)
Sep 28, 2005 19.18 19.28 18.75 18.85 336,100 -0.29(-1.52%)
Sep 27, 2005 18.91 19.22 18.68 19.14 190,200 +0.19(+1.00%)
Sep 26, 2005 18.77 19.14 18.64 18.95 198,000 +0.25(+1.34%)
Sep 23, 2005 18.70 18.79 18.51 18.70 315,200 -0.05(-0.27%)
Sep 22, 2005 18.90 18.96 18.53 18.75 488,700 -0.25(-1.32%)
Sep 21, 2005 19.30 19.34 18.95 19.00 1,156,700 -0.31(-1.61%)
Sep 20, 2005 19.60 19.60 19.17 19.31 207,800 -0.20(-1.03%)
Sep 19, 2005 19.56 19.57 19.38 19.51 290,000 -0.12(-0.61%)
Sep 16, 2005 19.58 19.64 19.49 19.63 586,300 +0.17(+0.87%)
Sep 15, 2005 19.51 19.52 19.38 19.46 214,400 -0.03(-0.15%)
Sep 14, 2005 19.52 19.54 19.45 19.49 231,500 -0.03(-0.15%)
Sep 13, 2005 19.58 19.65 19.49 19.52 163,300 -0.17(-0.86%)
Sep 12, 2005 19.11 19.99 19.00 19.69 582,800 +0.59(+3.09%)
Sep 09, 2005 18.98 19.26 18.81 19.10 201,600 +0.12(+0.63%)
Sep 08, 2005 18.91 18.98 18.72 18.98 428,300 -0.02(-0.11%)
Sep 07, 2005 18.90 19.07 18.83 19.00 144,900 +0.00(+0.00%)
Sep 06, 2005 19.03 19.12 18.94 19.00 222,600 -0.02(-0.11%)
Sep 02, 2005 19.05 19.06 18.86 19.02 82,100 -0.03(-0.16%)
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.