Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 21.22 21.29 20.48 20.48 9,545,080 -1.19(-5.51%)
Jan 30, 2006 20.69 21.84 20.64 21.67 10,988,934 +1.27(+6.22%)
Jan 27, 2006 20.31 20.42 20.08 20.40 4,625,397 +0.11(+0.53%)
Jan 26, 2006 20.36 20.56 20.25 20.30 3,266,502 +0.02(+0.10%)
Jan 25, 2006 20.23 20.41 20.20 20.27 3,466,238 +0.03(+0.17%)
Jan 24, 2006 20.25 20.42 20.12 20.24 3,650,241 -0.05(-0.23%)
Jan 23, 2006 20.36 20.62 20.28 20.29 2,714,793 +0.00(+0.00%)
Jan 20, 2006 20.54 20.57 20.22 20.29 4,208,694 -0.30(-1.46%)
Jan 19, 2006 20.58 20.66 20.46 20.59 3,115,464 -0.03(-0.13%)
Jan 18, 2006 20.49 20.67 20.46 20.62 4,133,324 +0.05(+0.26%)
Jan 17, 2006 20.22 20.68 20.20 20.56 5,852,584 +0.37(+1.82%)
Jan 13, 2006 20.63 20.69 20.04 20.19 8,807,420 -0.35(-1.69%)
Jan 12, 2006 20.56 20.72 20.52 20.54 4,285,711 -0.08(-0.39%)
Jan 11, 2006 20.79 20.85 20.56 20.62 3,232,489 -0.16(-0.77%)
Jan 10, 2006 20.98 21.06 20.68 20.78 3,442,564 -0.17(-0.80%)
Jan 09, 2006 20.89 21.06 20.82 20.95 2,604,211 +0.09(+0.45%)
Jan 06, 2006 20.68 20.93 20.61 20.86 2,855,193 +0.17(+0.84%)
Jan 05, 2006 20.77 20.92 20.62 20.68 2,768,436 -0.08(-0.39%)
Jan 04, 2006 20.72 21.01 20.71 20.76 3,426,531 +0.01(+0.06%)
Jan 03, 2006 20.83 20.84 20.56 20.75 3,174,051 +0.03(+0.13%)
Dec 30, 2005 20.77 20.86 20.65 20.72 2,795,706 -0.19(-0.93%)
Dec 29, 2005 21.18 21.19 20.90 20.92 4,812,847 -0.17(-0.82%)
Dec 28, 2005 21.16 21.16 20.94 21.09 2,851,746 -0.01(-0.03%)
Dec 27, 2005 21.28 21.42 21.08 21.10 1,758,517 -0.19(-0.91%)
Dec 23, 2005 21.36 21.49 21.25 21.29 1,662,919 -0.03(-0.13%)
Dec 22, 2005 21.37 21.38 21.24 21.32 2,733,673 -0.13(-0.59%)
Dec 21, 2005 21.44 21.60 21.38 21.44 2,385,296 -0.01(-0.06%)
Dec 20, 2005 21.67 21.74 21.40 21.46 2,310,526 -0.21(-0.99%)
Dec 19, 2005 21.79 21.76 21.49 21.67 3,010,277 -0.12(-0.55%)
Dec 16, 2005 21.89 22.00 21.69 21.79 4,357,484 -0.08(-0.37%)
Dec 15, 2005 21.77 21.90 21.68 21.87 3,307,109 +0.10(+0.46%)
Dec 14, 2005 21.80 21.99 21.76 21.77 3,224,697 -0.03(-0.12%)
Dec 13, 2005 21.56 21.89 21.42 21.80 3,219,752 -0.07(-0.34%)
Dec 12, 2005 21.67 21.94 21.66 21.87 1,962,898 +0.17(+0.77%)
Dec 09, 2005 21.69 21.85 21.61 21.70 2,449,427 +0.01(+0.06%)
Dec 08, 2005 21.74 21.74 21.60 21.69 2,495,728 -0.01(-0.03%)
Dec 07, 2005 21.63 21.78 21.49 21.70 2,217,475 +0.13(+0.62%)
Dec 06, 2005 21.67 21.82 21.54 21.56 2,562,256 -0.09(-0.40%)
Dec 05, 2005 21.77 21.80 21.53 21.65 2,757,947 -0.11(-0.52%)
Dec 02, 2005 21.66 21.84 21.59 21.76 1,748,627 +0.01(+0.03%)
Dec 01, 2005 21.59 21.86 21.59 21.76 3,129,249 +0.19(+0.87%)
Nov 30, 2005 21.65 21.80 21.47 21.57 3,495,008 -0.03(-0.15%)
Nov 29, 2005 21.96 21.98 21.55 21.60 3,721,865 -0.37(-1.70%)
Nov 28, 2005 22.03 22.10 21.85 21.98 2,053,701 -0.07(-0.33%)
Nov 25, 2005 22.02 22.16 21.69 22.05 979,051 +0.12(+0.55%)
Nov 23, 2005 21.99 22.12 21.86 21.93 2,355,927 +0.07(+0.34%)
Nov 22, 2005 21.66 21.99 21.46 21.86 4,952,647 +0.07(+0.34%)
Nov 21, 2005 21.12 21.84 20.96 21.78 5,155,080 +0.49(+2.32%)
Nov 18, 2005 21.52 21.55 21.09 21.29 6,290,115 +0.39(+1.88%)
Nov 17, 2005 20.41 20.96 20.29 20.90 3,765,468 +0.36(+1.76%)
Nov 16, 2005 20.68 20.72 20.52 20.54 2,813,537 -0.15(-0.71%)
Nov 15, 2005 20.80 20.82 20.59 20.68 2,576,791 -0.13(-0.64%)
Nov 14, 2005 20.96 20.97 20.65 20.82 3,977,791 -0.15(-0.70%)
Nov 11, 2005 20.76 21.01 20.57 20.96 5,320,953 +0.47(+2.31%)
Nov 10, 2005 20.41 20.61 20.29 20.49 4,041,023 +0.15(+0.72%)
Nov 09, 2005 20.46 20.48 20.32 20.34 3,586,410 -0.13(-0.62%)
Nov 08, 2005 20.55 20.66 20.36 20.47 4,907,695 +0.24(+1.19%)
Nov 07, 2005 20.05 20.25 20.01 20.23 4,532,047 +0.18(+0.90%)
Nov 04, 2005 20.25 20.28 20.01 20.05 4,663,756 -0.23(-1.15%)
Nov 03, 2005 20.32 20.38 20.01 20.28 8,155,768 -0.13(-0.62%)
Nov 02, 2005 20.42 20.50 20.29 20.41 3,319,545 -0.01(-0.07%)
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.