Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 17.21 17.79 16.81 17.61 1,183,724 +0.36(+2.09%)
Jan 30, 2006 17.35 17.48 17.15 17.25 610,453 -0.21(-1.20%)
Jan 27, 2006 17.45 17.48 17.06 17.46 818,025 +0.00(+0.00%)
Jan 26, 2006 17.55 17.60 17.30 17.46 704,572 -0.06(-0.34%)
Jan 25, 2006 17.55 17.55 17.37 17.52 657,725 +0.00(+0.00%)
Jan 24, 2006 17.40 17.52 17.28 17.52 627,709 +0.21(+1.21%)
Jan 23, 2006 17.90 17.61 17.00 17.31 1,522,636 +0.31(+1.82%)
Jan 20, 2006 17.82 17.95 16.91 17.00 2,112,144 -0.60(-3.41%)
Jan 19, 2006 16.45 17.77 16.29 17.60 2,738,491 +1.30(+7.98%)
Jan 18, 2006 16.20 16.57 16.20 16.30 803,852 -0.14(-0.85%)
Jan 17, 2006 16.50 16.75 16.15 16.44 582,227 -0.05(-0.30%)
Jan 13, 2006 16.40 16.58 16.22 16.49 554,007 +0.11(+0.67%)
Jan 12, 2006 16.60 16.75 16.28 16.38 1,072,500 -0.51(-3.02%)
Jan 11, 2006 16.25 16.99 16.06 16.89 5,525,003 +2.14(+14.51%)
Jan 10, 2006 14.62 14.83 14.51 14.75 672,798 +0.22(+1.51%)
Jan 09, 2006 14.63 14.73 14.42 14.53 914,619 -0.01(-0.07%)
Jan 06, 2006 14.48 14.64 14.48 14.54 1,303,833 +0.16(+1.11%)
Jan 05, 2006 14.03 14.45 13.98 14.38 919,116 +0.35(+2.49%)
Jan 04, 2006 13.99 14.19 13.91 14.03 918,343 +0.18(+1.30%)
Jan 03, 2006 13.53 13.97 13.45 13.85 1,667,664 +0.45(+3.36%)
Dec 30, 2005 13.41 13.68 13.31 13.40 542,772 -0.09(-0.67%)
Dec 29, 2005 13.69 13.78 13.45 13.49 449,595 -0.20(-1.46%)
Dec 28, 2005 13.61 13.92 13.61 13.69 530,500 +0.08(+0.59%)
Dec 27, 2005 14.33 14.33 13.51 13.61 774,200 -0.63(-4.42%)
Dec 23, 2005 14.00 14.35 13.91 14.24 482,033 +0.26(+1.86%)
Dec 22, 2005 13.63 14.00 13.54 13.98 726,904 +0.48(+3.56%)
Dec 21, 2005 13.52 13.79 13.36 13.50 526,049 -0.02(-0.15%)
Dec 20, 2005 13.85 13.92 13.48 13.52 600,130 -0.24(-1.74%)
Dec 19, 2005 13.75 13.98 13.56 13.76 1,221,488 +0.15(+1.10%)
Dec 16, 2005 13.32 13.66 13.23 13.61 1,184,394 +0.44(+3.34%)
Dec 15, 2005 13.89 13.89 13.00 13.17 1,989,751 -0.83(-5.93%)
Dec 14, 2005 14.60 14.68 13.91 14.00 1,043,831 -0.59(-4.04%)
Dec 13, 2005 14.40 14.65 14.22 14.59 945,976 +0.30(+2.10%)
Dec 12, 2005 14.38 14.55 14.17 14.29 576,476 -0.01(-0.07%)
Dec 09, 2005 14.50 14.75 14.13 14.30 884,392 -0.24(-1.65%)
Dec 08, 2005 14.74 14.75 14.25 14.54 843,533 +0.03(+0.21%)
Dec 07, 2005 14.02 14.76 13.95 14.51 1,488,762 +0.70(+5.07%)
Dec 06, 2005 13.84 14.00 13.73 13.81 737,629 +0.14(+1.02%)
Dec 05, 2005 13.74 13.80 13.45 13.67 792,829 +0.02(+0.15%)
Dec 02, 2005 13.48 13.99 13.36 13.65 916,016 +0.09(+0.66%)
Dec 01, 2005 13.51 13.64 13.08 13.56 1,610,142 +0.19(+1.42%)
Nov 30, 2005 13.38 13.70 13.25 13.37 940,853 -0.13(-0.96%)
Nov 29, 2005 14.20 14.32 13.32 13.50 1,691,569 -0.61(-4.32%)
Nov 28, 2005 14.57 14.65 14.08 14.11 550,007 -0.40(-2.76%)
Nov 25, 2005 14.40 14.60 14.40 14.51 139,481 +0.07(+0.48%)
Nov 23, 2005 14.55 14.71 14.40 14.44 417,817 -0.09(-0.62%)
Nov 22, 2005 14.50 14.86 14.44 14.53 1,338,683 +0.31(+2.18%)
Nov 21, 2005 15.75 15.79 14.01 14.22 3,013,485 -1.59(-10.06%)
Nov 18, 2005 16.13 16.26 15.73 15.81 1,051,662 -0.19(-1.19%)
Nov 17, 2005 15.94 16.05 15.87 16.00 456,655 +0.05(+0.31%)
Nov 16, 2005 16.07 16.07 15.83 15.95 302,810 +0.00(+0.00%)
Nov 15, 2005 16.00 16.13 15.93 15.95 644,650 -0.01(-0.06%)
Nov 14, 2005 16.05 16.25 15.91 15.96 581,886 -0.11(-0.68%)
Nov 11, 2005 15.93 16.11 15.90 16.07 517,395 +0.20(+1.26%)
Nov 10, 2005 16.07 16.09 15.79 15.87 626,928 -0.08(-0.50%)
Nov 09, 2005 15.97 16.03 15.75 15.95 464,200 +0.00(+0.00%)
Nov 08, 2005 15.98 16.02 15.88 15.95 283,292 -0.04(-0.25%)
Nov 07, 2005 16.00 16.08 15.83 15.99 542,838 -0.01(-0.06%)
Nov 04, 2005 16.00 16.06 15.90 16.00 656,287 +0.05(+0.31%)
Nov 03, 2005 15.95 16.05 15.79 15.95 526,060 +0.03(+0.19%)
Nov 02, 2005 15.56 16.04 15.56 15.92 675,454 +0.27(+1.73%)
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.