Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 16.85 16.85 16.23 16.35 169,900 +0.35(+2.19%)
Jan 30, 2006 15.80 16.10 15.70 16.00 136,600 +0.30(+1.91%)
Jan 27, 2006 15.98 16.07 15.52 15.70 146,000 +0.29(+1.88%)
Jan 26, 2006 15.28 15.50 15.28 15.41 150,800 +0.31(+2.05%)
Jan 25, 2006 14.99 15.22 14.99 15.10 108,000 +0.19(+1.27%)
Jan 24, 2006 14.60 14.92 14.59 14.91 85,700 +0.36(+2.47%)
Jan 23, 2006 14.43 14.56 14.39 14.55 63,900 +0.22(+1.54%)
Jan 20, 2006 14.35 14.80 14.05 14.33 107,000 -0.45(-3.04%)
Jan 19, 2006 14.36 14.85 14.36 14.78 83,000 +0.63(+4.45%)
Jan 18, 2006 14.10 14.21 13.90 14.15 84,700 -0.22(-1.53%)
Jan 17, 2006 14.35 14.50 14.25 14.37 88,000 -0.16(-1.10%)
Jan 13, 2006 14.47 14.60 14.33 14.53 84,700 +0.34(+2.40%)
Jan 12, 2006 14.68 14.68 14.19 14.19 147,400 -0.39(-2.67%)
Jan 11, 2006 14.50 14.60 14.40 14.58 111,100 +0.08(+0.55%)
Jan 10, 2006 14.75 14.75 14.15 14.50 161,400 -0.29(-1.96%)
Jan 09, 2006 14.66 14.85 14.40 14.79 198,400 +0.32(+2.21%)
Jan 06, 2006 14.37 14.60 14.15 14.47 208,000 +0.37(+2.62%)
Jan 05, 2006 13.88 14.18 13.88 14.10 298,500 +0.30(+2.17%)
Jan 04, 2006 13.65 13.89 13.47 13.80 160,500 +0.39(+2.91%)
Jan 03, 2006 13.14 13.48 13.12 13.41 322,300 +0.37(+2.84%)
Dec 30, 2005 13.16 13.16 12.97 13.04 241,600 -0.12(-0.91%)
Dec 29, 2005 13.18 13.21 13.11 13.16 146,300 +0.03(+0.23%)
Dec 28, 2005 12.91 13.13 12.91 13.13 173,100 +0.23(+1.78%)
Dec 27, 2005 12.90 13.04 12.85 12.90 365,100 +0.05(+0.39%)
Dec 23, 2005 13.20 13.23 12.85 12.85 209,800 -0.28(-2.13%)
Dec 22, 2005 13.08 13.16 12.94 13.13 124,600 -0.03(-0.23%)
Dec 21, 2005 13.10 13.25 13.10 13.16 83,600 +0.06(+0.46%)
Dec 20, 2005 13.14 13.18 13.00 13.10 94,900 -0.04(-0.30%)
Dec 19, 2005 13.02 13.19 13.02 13.14 110,300 +0.14(+1.08%)
Dec 16, 2005 13.00 13.25 12.90 13.00 262,900 +0.00(+0.00%)
Dec 15, 2005 13.15 13.15 12.99 13.00 266,600 -0.15(-1.14%)
Dec 14, 2005 13.25 13.39 13.14 13.15 173,600 -0.11(-0.83%)
Dec 13, 2005 13.40 13.42 13.18 13.26 247,700 -0.15(-1.12%)
Dec 12, 2005 13.58 13.58 12.83 13.41 202,600 -2.17(-13.93%)
Dec 09, 2005 15.45 15.60 15.45 15.58 154,800 +0.14(+0.91%)
Dec 08, 2005 15.43 15.48 15.35 15.44 76,500 -0.04(-0.26%)
Dec 07, 2005 15.75 15.75 15.40 15.48 122,400 -0.02(-0.13%)
Dec 06, 2005 15.41 15.55 15.38 15.50 115,600 +0.07(+0.45%)
Dec 05, 2005 15.35 15.43 15.30 15.43 120,100 +0.11(+0.71%)
Dec 02, 2005 15.50 15.50 15.32 15.32 202,400 -0.10(-0.64%)
Dec 01, 2005 15.24 15.49 15.22 15.42 214,600 +0.17(+1.11%)
Nov 30, 2005 15.45 15.54 15.25 15.25 64,000 -0.22(-1.42%)
Nov 29, 2005 15.60 15.60 15.40 15.47 66,700 -0.20(-1.28%)
Nov 28, 2005 15.56 15.75 15.56 15.67 85,100 +0.12(+0.77%)
Nov 25, 2005 15.45 15.70 15.45 15.55 27,400 -0.24(-1.52%)
Nov 23, 2005 15.81 15.93 15.79 15.79 32,800 -0.08(-0.50%)
Nov 22, 2005 15.88 15.92 15.85 15.87 125,600 +0.00(+0.00%)
Nov 21, 2005 15.89 15.92 15.87 15.87 22,300 -0.02(-0.13%)
Nov 18, 2005 15.95 15.98 15.70 15.89 57,900 +0.08(+0.51%)
Nov 17, 2005 15.52 15.95 15.52 15.81 47,800 +0.37(+2.40%)
Nov 16, 2005 15.20 15.44 15.20 15.44 194,000 -0.56(-3.50%)
Nov 15, 2005 16.05 16.05 16.00 16.00 102,900 -0.05(-0.31%)
Nov 14, 2005 15.98 16.10 15.98 16.05 89,300 +0.04(+0.25%)
Nov 11, 2005 16.15 16.15 15.97 16.01 93,300 -0.09(-0.56%)
Nov 10, 2005 16.35 16.35 15.90 16.10 151,700 -0.12(-0.74%)
Nov 09, 2005 16.20 16.37 16.20 16.22 145,000 +0.19(+1.19%)
Nov 08, 2005 16.06 16.07 15.94 16.03 36,500 -0.05(-0.31%)
Nov 07, 2005 16.08 16.11 16.02 16.08 18,300 -0.07(-0.43%)
Nov 04, 2005 16.29 16.29 16.02 16.15 19,000 -0.12(-0.74%)
Nov 03, 2005 16.16 16.33 16.13 16.27 17,200 +0.19(+1.18%)
Nov 02, 2005 15.97 16.20 15.97 16.08 19,300 +0.08(+0.50%)
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.