Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 17.24 17.43 17.24 17.25 10,911 -0.21(-1.20%)
Jan 30, 2006 17.23 17.54 17.22 17.46 4,311 -0.16(-0.91%)
Jan 27, 2006 17.18 17.63 17.05 17.62 16,848 +0.03(+0.14%)
Jan 26, 2006 17.22 17.63 17.11 17.59 18,872 +0.42(+2.45%)
Jan 25, 2006 17.13 17.22 17.00 17.17 10,313 +0.05(+0.29%)
Jan 24, 2006 17.01 17.19 16.90 17.12 22,548 +0.19(+1.14%)
Jan 23, 2006 16.99 17.16 16.80 16.93 6,193 +0.19(+1.15%)
Jan 20, 2006 17.12 17.12 16.60 16.74 12,783 -0.25(-1.48%)
Jan 19, 2006 16.96 17.12 16.80 16.99 8,555 +0.08(+0.50%)
Jan 18, 2006 17.01 17.17 16.80 16.90 10,756 -0.30(-1.76%)
Jan 17, 2006 17.07 17.22 16.97 17.21 4,942 -0.08(-0.44%)
Jan 13, 2006 17.34 17.50 17.17 17.28 10,873 +0.02(+0.10%)
Jan 12, 2006 17.30 17.33 17.18 17.27 1,428 +0.05(+0.29%)
Jan 11, 2006 17.60 17.60 17.13 17.22 25,953 -0.28(-1.58%)
Jan 10, 2006 16.97 17.49 16.97 17.49 26,792 +0.34(+1.96%)
Jan 09, 2006 16.80 17.22 16.68 17.16 9,981 +0.22(+1.29%)
Jan 06, 2006 16.82 17.00 16.71 16.94 8,559 +0.04(+0.25%)
Jan 05, 2006 16.90 16.91 16.74 16.90 5,794 +0.22(+1.31%)
Jan 04, 2006 16.43 16.88 16.40 16.68 13,173 +0.13(+0.76%)
Jan 03, 2006 16.86 16.86 16.25 16.55 14,058 -0.11(-0.65%)
Dec 30, 2005 16.96 16.96 16.66 16.66 15,209 -0.43(-2.51%)
Dec 29, 2005 16.96 17.20 16.96 17.09 13,115 -0.04(-0.25%)
Dec 28, 2005 17.17 17.38 17.13 17.13 24,053 -0.02(-0.10%)
Dec 27, 2005 17.01 17.20 17.01 17.15 23,339 -0.04(-0.24%)
Dec 23, 2005 17.24 17.24 17.00 17.19 3,408 +0.09(+0.54%)
Dec 22, 2005 17.02 17.10 16.80 17.10 11,501 +0.30(+1.80%)
Dec 21, 2005 17.00 17.04 16.80 16.80 5,864 -0.47(-2.72%)
Dec 20, 2005 17.27 17.27 17.27 17.27 0 +0.00(+0.00%)
Dec 19, 2005 17.27 17.27 17.27 17.27 0 +0.00(+0.00%)
Dec 16, 2005 16.99 17.28 16.80 17.27 97,877 +0.24(+1.38%)
Dec 15, 2005 17.29 17.29 16.80 17.03 15,558 -0.18(-1.07%)
Dec 14, 2005 17.44 17.54 17.19 17.22 7,762 +0.08(+0.49%)
Dec 13, 2005 17.44 17.48 17.10 17.13 18,117 -0.45(-2.53%)
Dec 12, 2005 17.53 17.63 16.81 17.58 29,318 +0.32(+1.85%)
Dec 09, 2005 16.80 17.43 16.80 17.26 13,367 +0.29(+1.73%)
Dec 08, 2005 16.85 16.96 16.80 16.96 7,882 +0.17(+1.00%)
Dec 07, 2005 16.92 16.93 16.80 16.80 13,204 -0.13(-0.74%)
Dec 06, 2005 16.85 17.01 16.80 16.92 8,982 +0.16(+0.95%)
Dec 05, 2005 16.80 17.05 16.61 16.76 16,180 -0.03(-0.20%)
Dec 02, 2005 16.80 16.84 16.71 16.80 6,111 -0.15(-0.89%)
Dec 01, 2005 16.96 17.12 16.76 16.95 19,421 +0.05(+0.30%)
Nov 30, 2005 16.64 16.93 16.59 16.90 20,783 +0.32(+1.92%)
Nov 29, 2005 16.64 16.67 16.33 16.58 17,517 +0.08(+0.51%)
Nov 28, 2005 17.09 17.16 16.38 16.49 30,774 -0.67(-3.91%)
Nov 25, 2005 16.92 17.27 16.92 17.17 4,021 +0.11(+0.64%)
Nov 23, 2005 17.22 17.30 16.97 17.06 30,938 -0.16(-0.93%)
Nov 22, 2005 17.01 17.22 16.93 17.22 11,431 +0.14(+0.84%)
Nov 21, 2005 16.88 17.10 16.84 17.07 10,536 +0.17(+0.99%)
Nov 18, 2005 17.18 17.18 16.80 16.90 8,983 -0.02(-0.10%)
Nov 17, 2005 16.91 17.16 16.75 16.92 14,459 +0.10(+0.60%)
Nov 16, 2005 17.02 17.11 16.69 16.82 13,655 -0.08(-0.45%)
Nov 15, 2005 17.01 17.01 16.85 16.90 9,978 -0.05(-0.30%)
Nov 14, 2005 17.11 17.11 16.59 16.95 11,968 +0.03(+0.20%)
Nov 11, 2005 16.81 17.04 16.75 16.91 25,445 +0.01(+0.05%)
Nov 10, 2005 16.78 16.92 16.59 16.90 17,200 +0.20(+1.21%)
Nov 09, 2005 16.28 16.75 16.07 16.70 9,246 +0.50(+3.11%)
Nov 08, 2005 16.31 16.43 16.09 16.20 19,665 -0.31(-1.88%)
Nov 07, 2005 16.70 16.71 16.37 16.51 8,726 +0.11(+0.67%)
Nov 04, 2005 16.38 16.40 16.11 16.40 7,946 +0.15(+0.93%)
Nov 03, 2005 16.57 16.67 16.07 16.25 28,747 -0.12(-0.72%)
Nov 02, 2005 16.03 16.38 15.96 16.37 38,613 +0.41(+2.58%)
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.