Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 27.97 28.11 27.78 27.87 361,700 -0.10(-0.36%)
Dec 29, 2005 27.80 28.10 27.79 27.97 280,200 +0.23(+0.83%)
Dec 28, 2005 27.55 27.79 27.43 27.74 292,800 +0.19(+0.69%)
Dec 27, 2005 28.01 28.09 27.55 27.55 237,400 -0.30(-1.08%)
Dec 23, 2005 27.78 27.90 27.69 27.85 256,900 +0.11(+0.40%)
Dec 22, 2005 27.55 27.79 27.40 27.74 303,000 +0.25(+0.91%)
Dec 21, 2005 27.06 27.84 27.06 27.49 603,800 +0.66(+2.46%)
Dec 20, 2005 26.54 27.06 26.54 26.83 260,500 +0.23(+0.86%)
Dec 19, 2005 26.96 27.10 26.60 26.60 386,400 -0.36(-1.34%)
Dec 16, 2005 27.00 27.11 26.83 26.96 643,100 -0.03(-0.11%)
Dec 15, 2005 27.29 27.39 26.84 26.99 376,100 -0.32(-1.17%)
Dec 14, 2005 27.14 27.45 27.11 27.31 340,500 +0.17(+0.63%)
Dec 13, 2005 27.12 27.46 27.11 27.14 283,800 -0.11(-0.40%)
Dec 12, 2005 27.08 27.39 27.08 27.25 205,600 +0.18(+0.66%)
Dec 09, 2005 27.29 27.33 26.95 27.07 530,500 -0.22(-0.81%)
Dec 08, 2005 27.70 27.70 27.19 27.29 480,400 -0.47(-1.69%)
Dec 07, 2005 27.71 27.90 27.60 27.76 278,400 -0.02(-0.07%)
Dec 06, 2005 28.00 28.10 27.76 27.78 384,400 -0.13(-0.47%)
Dec 05, 2005 28.01 28.19 27.79 27.91 254,900 -0.25(-0.89%)
Dec 02, 2005 28.05 28.20 27.91 28.16 260,300 +0.12(+0.43%)
Dec 01, 2005 27.65 28.20 27.65 28.04 417,100 +0.49(+1.78%)
Nov 30, 2005 27.70 27.83 27.33 27.55 481,500 -0.05(-0.18%)
Nov 29, 2005 27.10 27.77 27.22 27.60 319,400 +0.51(+1.88%)
Nov 28, 2005 27.16 27.30 27.09 27.09 185,400 -0.07(-0.26%)
Nov 25, 2005 27.21 27.35 27.09 27.16 58,400 +0.05(+0.18%)
Nov 23, 2005 27.21 27.29 27.03 27.11 173,700 -0.17(-0.62%)
Nov 22, 2005 27.08 27.32 26.89 27.28 242,500 +0.16(+0.59%)
Nov 21, 2005 26.90 27.18 26.49 27.12 418,400 +0.25(+0.93%)
Nov 18, 2005 27.15 27.21 26.78 26.87 323,800 -0.06(-0.22%)
Nov 17, 2005 26.59 27.00 26.59 26.93 379,600 +0.41(+1.55%)
Nov 16, 2005 26.30 26.55 26.25 26.52 431,500 +0.02(+0.08%)
Nov 15, 2005 26.39 26.63 26.34 26.50 401,000 +0.12(+0.45%)
Nov 14, 2005 26.50 26.76 26.25 26.38 331,200 -0.01(-0.04%)
Nov 11, 2005 26.23 26.45 26.05 26.39 501,400 +0.17(+0.65%)
Nov 10, 2005 26.10 26.33 25.75 26.22 305,200 +0.12(+0.46%)
Nov 09, 2005 26.01 26.27 25.90 26.10 360,500 +0.00(+0.00%)
Nov 08, 2005 26.21 26.25 26.08 26.10 231,200 -0.20(-0.76%)
Nov 07, 2005 26.25 26.53 26.24 26.30 381,600 +0.05(+0.19%)
Nov 04, 2005 26.27 26.37 25.96 26.25 321,100 +0.06(+0.23%)
Nov 03, 2005 26.57 26.74 26.14 26.19 411,600 -0.26(-0.98%)
Nov 02, 2005 26.33 26.80 26.30 26.45 550,500 +0.20(+0.76%)
Nov 01, 2005 26.47 26.54 26.13 26.25 362,100 -0.17(-0.64%)
Oct 31, 2005 26.01 26.60 26.01 26.42 739,200 +0.53(+2.05%)
Oct 28, 2005 25.35 25.94 25.34 25.89 473,300 +0.66(+2.62%)
Oct 27, 2005 25.44 25.73 25.10 25.23 504,100 -0.18(-0.71%)
Oct 26, 2005 25.60 26.00 25.29 25.41 840,900 +0.22(+0.87%)
Oct 25, 2005 23.79 25.36 23.75 25.19 1,329,900 +1.40(+5.88%)
Oct 24, 2005 23.66 23.88 23.63 23.79 454,000 +0.20(+0.85%)
Oct 21, 2005 24.02 24.15 23.59 23.59 535,000 -0.38(-1.59%)
Oct 20, 2005 24.19 24.70 23.86 23.97 498,300 -0.21(-0.87%)
Oct 19, 2005 23.65 24.22 23.54 24.18 326,900 +0.39(+1.64%)
Oct 18, 2005 23.71 24.08 23.67 23.79 365,400 -0.05(-0.21%)
Oct 17, 2005 23.90 24.01 23.71 23.84 292,700 +0.05(+0.21%)
Oct 14, 2005 23.54 23.83 23.24 23.79 432,900 +0.28(+1.19%)
Oct 13, 2005 23.38 23.62 23.38 23.51 363,400 +0.03(+0.13%)
Oct 12, 2005 23.40 23.63 23.20 23.48 578,100 +0.04(+0.17%)
Oct 11, 2005 23.58 23.80 23.38 23.44 337,400 -0.15(-0.64%)
Oct 10, 2005 23.96 24.00 23.56 23.59 301,400 -0.31(-1.30%)
Oct 07, 2005 23.83 24.20 23.81 23.90 404,200 +0.02(+0.08%)
Oct 06, 2005 23.84 24.07 23.76 23.88 616,400 +0.04(+0.17%)
Oct 05, 2005 24.17 24.25 23.75 23.84 474,800 -0.42(-1.73%)
Oct 04, 2005 24.47 24.66 24.26 24.26 300,600 -0.21(-0.86%)
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.