Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 21.07 21.43 21.07 21.21 672,400 +0.19(+0.90%)
Jan 30, 2006 20.08 21.17 20.00 21.02 879,500 +0.95(+4.73%)
Jan 27, 2006 20.00 20.25 19.83 20.08 262,000 +0.08(+0.40%)
Jan 26, 2006 19.73 20.17 19.61 20.00 447,200 +0.46(+2.35%)
Jan 25, 2006 19.98 19.99 19.38 19.54 427,800 -0.43(-2.18%)
Jan 24, 2006 19.23 19.97 19.10 19.97 482,300 +0.74(+3.88%)
Jan 23, 2006 18.80 19.33 18.72 19.23 529,700 +0.35(+1.88%)
Jan 20, 2006 18.98 19.05 18.66 18.87 682,400 -0.10(-0.55%)
Jan 19, 2006 19.41 19.49 18.98 18.98 450,500 -0.33(-1.73%)
Jan 18, 2006 19.70 19.73 19.25 19.31 550,800 -0.45(-2.30%)
Jan 17, 2006 19.66 19.82 19.58 19.76 458,200 +0.10(+0.53%)
Jan 13, 2006 19.61 19.70 19.51 19.66 273,000 +0.05(+0.25%)
Jan 12, 2006 19.84 19.94 19.46 19.61 364,100 -0.23(-1.16%)
Jan 11, 2006 19.94 19.96 19.75 19.84 171,300 -0.05(-0.25%)
Jan 10, 2006 19.70 19.91 19.45 19.89 417,800 +0.19(+0.96%)
Jan 09, 2006 19.36 19.75 19.36 19.70 504,900 +0.32(+1.62%)
Jan 06, 2006 19.40 19.54 19.16 19.39 487,200 -0.02(-0.10%)
Jan 05, 2006 19.08 19.60 19.00 19.41 1,102,800 +0.91(+4.92%)
Jan 04, 2006 18.07 18.61 17.68 18.50 638,600 +0.43(+2.38%)
Jan 03, 2006 17.88 18.07 17.70 18.07 585,500 +0.27(+1.49%)
Dec 30, 2005 17.69 17.81 17.54 17.80 394,800 +0.14(+0.79%)
Dec 29, 2005 17.96 18.02 17.64 17.66 273,400 -0.25(-1.40%)
Dec 28, 2005 17.85 17.92 17.68 17.91 255,000 +0.06(+0.34%)
Dec 27, 2005 18.09 18.09 17.55 17.85 290,600 -0.24(-1.35%)
Dec 23, 2005 18.09 18.26 18.08 18.09 264,300 +0.01(+0.08%)
Dec 22, 2005 18.52 18.61 17.92 18.08 375,200 -0.37(-2.01%)
Dec 21, 2005 18.30 18.61 18.29 18.45 331,600 +0.21(+1.12%)
Dec 20, 2005 17.95 18.45 17.70 18.25 288,100 +0.31(+1.73%)
Dec 19, 2005 17.97 18.46 17.75 17.93 370,300 +0.00(+0.00%)
Dec 16, 2005 18.05 18.20 17.86 17.93 344,000 -0.11(-0.58%)
Dec 15, 2005 18.50 18.50 17.90 18.04 455,000 -0.40(-2.20%)
Dec 14, 2005 18.25 18.47 18.23 18.45 365,500 +0.20(+1.07%)
Dec 13, 2005 18.39 18.50 18.21 18.25 516,600 -0.12(-0.65%)
Dec 12, 2005 18.24 18.42 18.20 18.37 396,900 +0.26(+1.44%)
Dec 09, 2005 18.00 18.21 17.75 18.11 508,000 +0.11(+0.58%)
Dec 08, 2005 17.63 18.08 17.59 18.00 679,000 +0.38(+2.13%)
Dec 07, 2005 17.66 17.90 17.51 17.63 563,400 +0.03(+0.17%)
Dec 06, 2005 16.92 17.72 16.92 17.60 994,100 +0.80(+4.76%)
Dec 05, 2005 16.74 16.85 16.62 16.80 1,405,100 +0.06(+0.36%)
Dec 02, 2005 16.75 17.05 16.65 16.74 1,607,900 -0.01(-0.06%)
Dec 01, 2005 17.05 17.38 16.47 16.75 1,326,000 -0.19(-1.12%)
Nov 30, 2005 16.99 17.09 16.88 16.94 586,300 -0.10(-0.59%)
Nov 29, 2005 17.00 17.49 17.00 17.04 586,400 -0.12(-0.73%)
Nov 28, 2005 17.25 17.35 17.01 17.17 744,800 +0.16(+0.91%)
Nov 25, 2005 16.95 17.10 16.75 17.01 247,500 +0.09(+0.50%)
Nov 23, 2005 16.87 17.02 16.67 16.92 507,500 +0.10(+0.62%)
Nov 22, 2005 16.49 16.84 16.20 16.82 733,800 +0.45(+2.72%)
Nov 21, 2005 15.50 16.40 15.48 16.38 679,100 +0.93(+6.02%)
Nov 18, 2005 15.50 15.71 15.32 15.45 580,800 -0.05(-0.35%)
Nov 17, 2005 15.38 15.60 15.38 15.50 505,800 +0.24(+1.61%)
Nov 16, 2005 15.16 15.45 14.93 15.26 490,600 +0.10(+0.63%)
Nov 15, 2005 15.57 15.60 15.12 15.16 500,100 -0.39(-2.51%)
Nov 14, 2005 15.50 15.62 15.44 15.55 654,100 +0.05(+0.32%)
Nov 11, 2005 15.63 15.63 15.36 15.50 521,800 -0.13(-0.83%)
Nov 10, 2005 15.54 15.74 15.29 15.63 520,300 +0.13(+0.84%)
Nov 09, 2005 15.45 15.55 15.24 15.50 709,100 +0.09(+0.55%)
Nov 08, 2005 15.50 15.60 15.40 15.41 728,200 -0.09(-0.55%)
Nov 07, 2005 16.41 16.03 15.39 15.50 1,141,300 -0.91(-5.55%)
Nov 04, 2005 15.88 16.45 15.66 16.41 845,400 +0.61(+3.86%)
Nov 03, 2005 15.73 16.10 15.00 15.80 2,488,900 +1.80(+12.86%)
Nov 02, 2005 13.90 14.51 13.88 14.00 1,229,700 +0.10(+0.68%)
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.