Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 18.98 19.00 18.76 18.94 96,400 -0.04(-0.21%)
Jan 30, 2006 18.98 18.98 18.87 18.98 160,500 +0.01(+0.05%)
Jan 27, 2006 18.65 19.00 18.65 18.97 97,000 +0.12(+0.64%)
Jan 26, 2006 19.00 19.08 18.75 18.85 106,000 -0.05(-0.26%)
Jan 25, 2006 18.95 19.10 18.90 18.90 128,000 -0.10(-0.53%)
Jan 24, 2006 18.90 19.07 18.90 19.00 99,800 -0.09(-0.47%)
Jan 23, 2006 18.90 19.15 18.85 19.09 82,300 +0.19(+1.01%)
Jan 20, 2006 19.24 19.26 18.85 18.90 131,300 -0.09(-0.47%)
Jan 19, 2006 18.88 18.99 18.79 18.99 92,100 +0.11(+0.58%)
Jan 18, 2006 18.72 18.90 18.62 18.88 82,700 +0.09(+0.48%)
Jan 17, 2006 18.92 18.93 18.50 18.79 135,900 -0.05(-0.27%)
Jan 13, 2006 18.81 18.99 18.81 18.84 122,900 +0.04(+0.21%)
Jan 12, 2006 18.95 19.00 18.71 18.80 78,700 -0.20(-1.05%)
Jan 11, 2006 18.95 19.00 18.75 19.00 113,000 +0.05(+0.26%)
Jan 10, 2006 18.98 19.00 18.71 18.95 91,200 +0.03(+0.16%)
Jan 09, 2006 18.70 19.00 18.70 18.92 255,800 +0.22(+1.18%)
Jan 06, 2006 18.69 18.88 18.69 18.70 215,700 +0.06(+0.32%)
Jan 05, 2006 18.80 18.85 18.55 18.64 104,100 -0.11(-0.59%)
Jan 04, 2006 18.68 18.80 18.50 18.75 202,200 +0.11(+0.59%)
Jan 03, 2006 17.98 18.70 17.98 18.64 216,800 +0.66(+3.67%)
Dec 30, 2005 17.70 18.13 17.58 17.98 325,900 +0.03(+0.17%)
Dec 29, 2005 18.00 18.25 17.85 17.95 263,300 -0.15(-0.83%)
Dec 28, 2005 18.25 18.40 17.80 18.10 230,900 -0.35(-1.90%)
Dec 27, 2005 18.70 18.70 18.35 18.45 142,400 -0.25(-1.34%)
Dec 23, 2005 18.44 18.80 18.43 18.70 133,000 +0.27(+1.47%)
Dec 22, 2005 18.55 18.70 18.41 18.43 149,000 -0.29(-1.55%)
Dec 21, 2005 18.86 18.90 18.52 18.72 134,400 -0.12(-0.64%)
Dec 20, 2005 18.80 18.94 18.50 18.84 187,800 +0.19(+1.02%)
Dec 19, 2005 18.74 18.90 18.52 18.65 161,700 -0.07(-0.37%)
Dec 16, 2005 18.65 18.72 18.51 18.72 145,700 +0.04(+0.21%)
Dec 15, 2005 18.70 18.85 18.58 18.68 114,300 -0.07(-0.37%)
Dec 14, 2005 18.64 18.80 18.53 18.75 228,800 +0.08(+0.43%)
Dec 13, 2005 18.80 18.90 18.53 18.67 155,200 -0.08(-0.43%)
Dec 12, 2005 19.00 19.01 18.60 18.75 243,400 -0.25(-1.32%)
Dec 09, 2005 18.95 19.02 18.80 19.00 165,500 +0.00(+0.00%)
Dec 08, 2005 19.02 19.15 18.80 19.00 300,000 -0.09(-0.47%)
Dec 07, 2005 18.75 19.15 18.75 19.09 346,600 +0.34(+1.81%)
Dec 06, 2005 18.35 18.75 18.35 18.75 457,600 +0.30(+1.63%)
Dec 05, 2005 18.73 18.73 18.37 18.45 182,700 -0.25(-1.34%)
Dec 02, 2005 18.80 18.80 18.53 18.70 171,500 +0.02(+0.11%)
Dec 01, 2005 18.60 18.68 18.38 18.68 178,600 +0.23(+1.25%)
Nov 30, 2005 18.51 18.70 18.08 18.45 216,800 -0.06(-0.32%)
Nov 29, 2005 18.92 18.92 18.50 18.51 146,900 -0.39(-2.06%)
Nov 28, 2005 18.65 18.90 18.53 18.90 104,000 +0.05(+0.27%)
Nov 25, 2005 18.74 18.97 18.70 18.85 44,100 +0.15(+0.80%)
Nov 23, 2005 18.55 18.76 18.35 18.70 164,300 +0.15(+0.81%)
Nov 22, 2005 18.19 18.75 18.17 18.55 292,700 +0.36(+1.98%)
Nov 21, 2005 18.65 18.70 18.15 18.19 255,300 -0.31(-1.68%)
Nov 18, 2005 18.87 18.87 18.37 18.50 502,800 -0.28(-1.49%)
Nov 17, 2005 18.95 19.00 18.75 18.78 372,100 -0.14(-0.74%)
Nov 16, 2005 19.18 19.23 18.89 18.92 566,800 -0.18(-0.94%)
Nov 15, 2005 19.18 19.20 19.10 19.10 319,200 -0.04(-0.21%)
Nov 14, 2005 19.07 19.16 18.99 19.14 187,400 +0.13(+0.68%)
Nov 11, 2005 18.87 19.14 18.87 19.01 389,400 +0.14(+0.74%)
Nov 10, 2005 18.98 19.00 18.85 18.87 736,900 -0.08(-0.42%)
Nov 09, 2005 19.50 19.51 18.76 18.95 5,937,000 +0.00(+0.00%)
Nov 08, 2005 0 +0.00(+0.00%)
Nov 07, 2005 0 +0.00(+0.00%)
Nov 04, 2005 0 +0.00(+0.00%)
Nov 03, 2005 0 +0.00(+0.00%)
Nov 02, 2005 0 +0.00(+0.00%)
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.