Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 17.51 17.80 17.41 17.75 546,100 +0.18(+1.02%)
Dec 29, 2005 17.50 17.69 17.32 17.57 983,000 -0.42(-2.33%)
Dec 28, 2005 18.10 18.15 17.93 17.99 104,400 -0.06(-0.33%)
Dec 27, 2005 18.38 18.38 17.98 18.05 178,100 -0.31(-1.69%)
Dec 23, 2005 18.48 18.49 18.15 18.36 83,000 -0.04(-0.22%)
Dec 22, 2005 18.16 18.45 18.11 18.40 185,500 +0.26(+1.43%)
Dec 21, 2005 18.03 18.21 17.98 18.14 174,400 +0.13(+0.72%)
Dec 20, 2005 18.01 18.20 17.99 18.01 172,000 -0.01(-0.06%)
Dec 19, 2005 18.29 18.29 17.95 18.02 224,500 -0.28(-1.53%)
Dec 16, 2005 18.65 18.74 18.30 18.30 660,900 +0.11(+0.60%)
Dec 15, 2005 18.13 18.30 18.10 18.19 196,700 +0.06(+0.33%)
Dec 14, 2005 18.12 18.30 18.00 18.13 294,200 -0.02(-0.11%)
Dec 13, 2005 18.14 18.30 18.05 18.15 181,300 -0.01(-0.06%)
Dec 12, 2005 18.26 18.37 18.08 18.16 174,600 -0.10(-0.55%)
Dec 09, 2005 18.30 18.41 18.10 18.26 120,900 -0.02(-0.11%)
Dec 08, 2005 18.15 18.50 17.91 18.28 272,200 +0.18(+0.99%)
Dec 07, 2005 18.16 18.24 18.09 18.10 223,000 -0.04(-0.22%)
Dec 06, 2005 18.28 18.50 18.11 18.14 149,600 -0.14(-0.77%)
Dec 05, 2005 18.42 18.42 18.11 18.28 261,500 -0.23(-1.24%)
Dec 02, 2005 18.49 18.71 18.33 18.51 132,100 -0.04(-0.22%)
Dec 01, 2005 18.27 18.70 18.27 18.55 452,200 +0.29(+1.59%)
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%)
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.