Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 24.46 24.55 24.28 24.49 10,990,800 -0.13(-0.53%)
Dec 29, 2005 24.62 24.85 24.57 24.62 9,045,600 +0.00(+0.00%)
Dec 28, 2005 24.74 24.75 24.60 24.62 10,705,500 -0.01(-0.04%)
Dec 27, 2005 24.80 24.81 24.56 24.63 8,322,600 +0.00(+0.00%)
Dec 23, 2005 24.56 24.77 24.45 24.63 7,000,100 +0.05(+0.20%)
Dec 22, 2005 24.32 24.69 24.31 24.58 11,956,700 +0.13(+0.53%)
Dec 21, 2005 24.55 24.74 24.34 24.45 14,071,300 -0.20(-0.81%)
Dec 20, 2005 24.65 24.65 24.65 24.65 0 -0.31(-1.24%)
Dec 19, 2005 24.96 24.96 24.96 24.96 0 +0.00(+0.00%)
Dec 16, 2005 24.96 24.96 24.96 24.96 0 -0.06(-0.24%)
Dec 15, 2005 25.02 25.02 25.02 25.02 0 +0.00(+0.00%)
Dec 14, 2005 25.02 25.02 25.02 25.02 0 +0.00(+0.00%)
Dec 13, 2005 24.70 24.84 24.64 25.02 4,733,300 +0.16(+0.64%)
Dec 12, 2005 24.88 24.97 24.73 24.86 9,141,900 -0.04(-0.16%)
Dec 09, 2005 25.00 25.04 24.77 24.90 7,725,500 +0.05(+0.20%)
Dec 08, 2005 25.03 25.16 24.69 24.85 12,881,000 -0.24(-0.96%)
Dec 07, 2005 25.11 25.25 24.88 25.09 10,203,000 -0.11(-0.44%)
Dec 06, 2005 25.60 25.60 25.15 25.20 17,927,700 -0.09(-0.36%)
Dec 05, 2005 25.07 25.46 25.06 25.29 18,996,700 +0.22(+0.88%)
Dec 02, 2005 25.30 25.34 25.00 25.07 14,099,400 -0.23(-0.91%)
Dec 01, 2005 25.30 25.30 25.30 25.30 0 +0.39(+1.57%)
Nov 30, 2005 25.23 25.35 24.80 24.91 19,501,200 -0.14(-0.56%)
Nov 29, 2005 25.25 25.50 25.02 25.05 16,374,200 -0.03(-0.12%)
Nov 28, 2005 24.77 25.37 24.77 25.08 22,423,200 +0.31(+1.25%)
Nov 25, 2005 24.68 24.99 24.66 24.77 5,196,200 +0.09(+0.36%)
Nov 23, 2005 24.68 24.83 24.66 24.68 12,159,900 -0.09(-0.36%)
Nov 22, 2005 24.39 24.86 24.39 24.77 20,685,700 +0.40(+1.64%)
Nov 21, 2005 24.39 24.47 24.00 24.37 18,553,000 +4.02(+19.75%)
Nov 18, 2005 20.28 20.43 20.13 20.35 10,597,400 +0.27(+1.34%)
Nov 17, 2005 19.74 20.16 19.73 20.08 4,192,600 +0.28(+1.41%)
Nov 16, 2005 19.87 19.94 19.74 19.80 8,657,100 -0.07(-0.35%)
Nov 15, 2005 19.86 19.97 19.73 19.87 19,453,000 -0.04(-0.20%)
Nov 14, 2005 19.90 19.96 19.81 19.91 9,098,100 +0.03(+0.15%)
Nov 11, 2005 19.76 19.90 19.74 19.88 11,110,300 +0.04(+0.20%)
Nov 10, 2005 19.60 19.86 19.59 19.84 3,956,500 +0.19(+0.97%)
Nov 09, 2005 19.61 19.71 19.51 19.65 2,607,100 +0.04(+0.20%)
Nov 08, 2005 19.42 19.68 19.42 19.61 3,116,900 +0.14(+0.72%)
Nov 07, 2005 19.62 19.65 19.39 19.47 3,430,500 -0.15(-0.76%)
Nov 04, 2005 19.52 19.66 19.36 19.62 5,664,200 +0.10(+0.51%)
Nov 03, 2005 19.80 19.81 19.38 19.52 6,429,400 -0.31(-1.56%)
Nov 02, 2005 19.72 19.85 19.70 19.83 6,834,500 +0.11(+0.56%)
Nov 01, 2005 19.79 19.80 19.58 19.72 3,026,400 -0.06(-0.30%)
Oct 31, 2005 19.72 19.89 19.65 19.78 4,447,300 +0.05(+0.25%)
Oct 28, 2005 19.55 19.79 19.45 19.73 4,223,500 +0.13(+0.66%)
Oct 27, 2005 19.51 19.64 19.39 19.60 2,583,200 +0.10(+0.51%)
Oct 26, 2005 19.60 19.66 19.50 19.50 1,945,300 -0.10(-0.51%)
Oct 25, 2005 19.40 19.62 19.40 19.60 4,078,200 +0.12(+0.62%)
Oct 24, 2005 19.14 19.49 19.11 19.48 5,992,200 +0.47(+2.47%)
Oct 21, 2005 19.11 19.19 18.89 19.01 5,319,100 +0.43(+2.31%)
Oct 20, 2005 18.79 19.15 18.57 18.58 5,195,500 +0.04(+0.22%)
Oct 19, 2005 18.78 18.78 18.26 18.54 4,976,800 +0.29(+1.59%)
Oct 18, 2005 18.33 18.37 18.21 18.25 3,580,300 -0.10(-0.54%)
Oct 17, 2005 18.32 18.37 18.17 18.35 5,292,900 +0.01(+0.05%)
Oct 14, 2005 18.39 18.47 18.20 18.34 10,069,000 +0.00(+0.00%)
Oct 13, 2005 18.40 18.47 18.00 18.34 9,060,900 -0.13(-0.70%)
Oct 12, 2005 18.59 18.65 18.30 18.47 9,317,100 -0.16(-0.86%)
Oct 11, 2005 18.82 18.83 18.57 18.63 5,953,100 -0.20(-1.06%)
Oct 10, 2005 18.90 19.10 18.76 18.83 4,972,100 -0.07(-0.37%)
Oct 07, 2005 19.11 19.18 18.80 18.90 5,386,400 -0.18(-0.94%)
Oct 06, 2005 19.27 19.44 19.01 19.08 3,558,600 -0.15(-0.78%)
Oct 05, 2005 19.75 19.62 19.20 19.23 3,117,100 -0.53(-2.68%)
Oct 04, 2005 19.85 19.90 19.68 19.76 5,040,400 -0.08(-0.40%)
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.