Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 14.29 14.50 13.95 13.96 48,276 -0.36(-2.52%)
Dec 29, 2005 14.10 14.44 14.10 14.32 44,812 +0.23(+1.64%)
Dec 28, 2005 14.06 14.21 14.02 14.09 58,992 +0.06(+0.39%)
Dec 27, 2005 14.55 14.69 13.84 14.03 59,533 -0.64(-4.35%)
Dec 23, 2005 14.40 14.78 14.40 14.67 22,839 +0.28(+1.93%)
Dec 22, 2005 14.66 14.74 14.38 14.39 25,545 -0.28(-1.89%)
Dec 21, 2005 14.60 14.74 14.51 14.67 39,616 +0.10(+0.70%)
Dec 20, 2005 14.70 14.70 14.43 14.57 39,941 -0.12(-0.82%)
Dec 19, 2005 14.87 14.99 14.55 14.69 47,410 -0.27(-1.79%)
Dec 16, 2005 14.96 14.96 14.76 14.96 84,104 +0.00(+0.00%)
Dec 15, 2005 14.87 14.96 14.65 14.96 38,101 +0.08(+0.56%)
Dec 14, 2005 14.92 15.04 14.79 14.87 29,550 -0.06(-0.43%)
Dec 13, 2005 15.11 15.11 14.88 14.94 21,323 -0.18(-1.16%)
Dec 12, 2005 14.99 15.15 14.99 15.11 29,766 +0.08(+0.55%)
Dec 09, 2005 14.99 15.05 14.97 15.03 30,524 +0.06(+0.37%)
Dec 08, 2005 14.92 15.04 14.86 14.98 31,498 +0.06(+0.43%)
Dec 07, 2005 15.01 15.04 14.76 14.91 34,421 -0.14(-0.92%)
Dec 06, 2005 15.08 15.15 14.95 15.05 55,095 +0.03(+0.18%)
Dec 05, 2005 15.01 15.13 14.80 15.02 52,389 +0.01(+0.06%)
Dec 02, 2005 14.69 15.13 14.61 15.01 67,326 +0.35(+2.39%)
Dec 01, 2005 14.59 14.66 14.42 14.66 141,905 +0.20(+1.41%)
Nov 30, 2005 14.50 14.59 14.43 14.46 94,820 -0.05(-0.32%)
Nov 29, 2005 14.60 14.61 14.43 14.50 58,775 -0.03(-0.19%)
Nov 28, 2005 14.83 14.87 14.32 14.53 96,877 -0.27(-1.81%)
Nov 25, 2005 14.82 14.91 14.79 14.80 28,359 -0.06(-0.44%)
Nov 23, 2005 15.06 15.08 14.55 14.86 136,602 -0.16(-1.05%)
Nov 22, 2005 14.88 15.05 14.83 15.02 146,343 +0.20(+1.37%)
Nov 21, 2005 14.60 14.82 14.33 14.82 176,002 +0.31(+2.17%)
Nov 18, 2005 14.32 14.77 14.15 14.50 257,400 +0.14(+0.96%)
Nov 17, 2005 14.15 14.45 14.00 14.37 1,351,408 +0.21(+1.50%)
Nov 16, 2005 14.46 14.47 13.93 14.15 184,228 -0.35(-2.42%)
Nov 15, 2005 15.03 15.03 14.41 14.50 259,132 -0.55(-3.68%)
Nov 14, 2005 15.13 15.13 15.01 15.06 43,621 -0.08(-0.55%)
Nov 11, 2005 15.29 15.35 15.06 15.14 51,739 -0.19(-1.27%)
Nov 10, 2005 15.38 15.43 15.04 15.34 34,312 -0.06(-0.42%)
Nov 09, 2005 15.88 15.88 14.93 15.40 189,207 -0.48(-3.02%)
Nov 08, 2005 16.35 16.35 15.66 15.88 142,663 -0.48(-2.94%)
Nov 07, 2005 16.52 16.52 16.26 16.36 33,771 -0.18(-1.06%)
Nov 04, 2005 16.49 16.63 16.49 16.54 9,741 +0.07(+0.45%)
Nov 03, 2005 16.77 16.86 16.44 16.46 59,533 -0.24(-1.44%)
Nov 02, 2005 16.49 16.81 16.47 16.70 34,096 +0.30(+1.86%)
Nov 01, 2005 16.35 16.72 16.28 16.40 27,493 +0.04(+0.23%)
Oct 31, 2005 15.70 16.42 15.70 16.36 37,776 +0.67(+4.24%)
Oct 28, 2005 15.61 15.70 15.52 15.70 16,344 +0.09(+0.59%)
Oct 27, 2005 15.98 15.98 15.52 15.60 49,791 -0.46(-2.88%)
Oct 26, 2005 15.75 16.17 15.69 16.07 24,787 +0.25(+1.58%)
Oct 25, 2005 15.76 15.84 15.68 15.82 11,581 -0.02(-0.12%)
Oct 24, 2005 15.47 15.84 15.47 15.83 18,076 +0.30(+1.96%)
Oct 21, 2005 15.39 15.90 15.34 15.53 30,957 +0.15(+0.96%)
Oct 20, 2005 15.53 15.58 15.27 15.38 30,091 -0.18(-1.13%)
Oct 19, 2005 15.43 15.57 15.34 15.56 15,803 +0.09(+0.60%)
Oct 18, 2005 15.40 15.47 15.35 15.47 17,643 +0.11(+0.72%)
Oct 17, 2005 15.38 15.43 15.29 15.35 17,860 -0.04(-0.24%)
Oct 14, 2005 15.43 15.47 15.33 15.39 21,215 +0.01(+0.06%)
Oct 13, 2005 15.38 15.41 15.24 15.38 13,097 +0.08(+0.54%)
Oct 12, 2005 15.25 15.38 15.16 15.30 49,033 -0.18(-1.19%)
Oct 11, 2005 15.52 15.55 15.42 15.48 20,999 -0.05(-0.30%)
Oct 10, 2005 15.43 15.55 15.43 15.53 11,365 +0.02(+0.12%)
Oct 07, 2005 15.47 15.52 15.43 15.51 21,432 +0.00(+0.00%)
Oct 06, 2005 15.74 15.74 15.43 15.51 23,163 -0.22(-1.41%)
Oct 05, 2005 15.80 15.89 15.71 15.73 15,045 -0.07(-0.47%)
Oct 04, 2005 15.61 15.93 15.61 15.81 25,653 +0.16(+1.00%)
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.