Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 22.86 22.93 22.72 22.89 3,327,618 +0.09(+0.41%)
Jan 30, 2006 22.85 22.87 22.49 22.80 2,285,204 -0.08(-0.37%)
Jan 27, 2006 22.95 23.02 22.77 22.89 2,543,273 +0.05(+0.20%)
Jan 26, 2006 22.81 22.95 22.70 22.84 2,965,853 +0.13(+0.56%)
Jan 25, 2006 22.70 22.88 22.59 22.71 1,906,545 +0.11(+0.49%)
Jan 24, 2006 22.56 22.70 22.51 22.60 2,485,578 +0.20(+0.89%)
Jan 23, 2006 21.93 22.56 21.93 22.40 3,519,416 +0.46(+2.10%)
Jan 20, 2006 22.40 22.40 21.86 21.94 3,302,149 -0.40(-1.81%)
Jan 19, 2006 22.56 22.68 22.34 22.34 2,333,803 +0.17(+0.78%)
Jan 18, 2006 22.36 22.47 22.09 22.17 2,089,507 -0.18(-0.83%)
Jan 17, 2006 22.34 22.49 22.34 22.36 2,440,877 -0.14(-0.63%)
Jan 13, 2006 22.79 22.83 22.48 22.50 2,585,635 +0.00(+0.00%)
Jan 12, 2006 22.89 22.89 22.37 22.50 3,129,583 -0.36(-1.58%)
Jan 11, 2006 22.88 22.91 22.66 22.86 2,222,310 -0.10(-0.45%)
Jan 10, 2006 23.09 23.09 22.89 22.96 2,782,631 -0.22(-0.95%)
Jan 09, 2006 22.99 23.18 22.94 23.18 4,801,969 +0.21(+0.92%)
Jan 06, 2006 22.84 22.97 22.74 22.97 3,366,082 +0.27(+1.20%)
Jan 05, 2006 22.64 22.80 22.59 22.70 3,254,330 +0.07(+0.31%)
Jan 04, 2006 22.32 22.65 22.27 22.63 3,274,861 +0.31(+1.40%)
Jan 03, 2006 22.40 22.41 21.88 22.32 2,689,071 +0.04(+0.17%)
Dec 30, 2005 22.27 22.32 22.14 22.28 1,988,150 +0.01(+0.03%)
Dec 29, 2005 22.26 22.37 22.22 22.27 1,435,107 +0.04(+0.17%)
Dec 28, 2005 22.22 22.33 22.11 22.23 1,097,771 +0.01(+0.03%)
Dec 27, 2005 22.39 22.53 22.19 22.22 1,495,401 -0.08(-0.38%)
Dec 23, 2005 22.36 22.38 22.21 22.31 1,305,942 +0.09(+0.42%)
Dec 22, 2005 21.97 22.35 21.96 22.22 2,186,446 +0.25(+1.16%)
Dec 21, 2005 22.02 22.14 21.91 21.96 2,346,018 +0.09(+0.40%)
Dec 20, 2005 22.01 22.18 21.84 21.87 2,072,874 -0.12(-0.53%)
Dec 19, 2005 21.81 22.18 21.82 21.99 3,701,339 +0.18(+0.85%)
Dec 16, 2005 21.79 21.93 21.73 21.81 3,761,633 +0.02(+0.09%)
Dec 15, 2005 21.89 21.88 21.59 21.79 2,692,969 -0.10(-0.44%)
Dec 14, 2005 21.98 22.12 21.66 21.88 4,245,806 -0.35(-1.59%)
Dec 13, 2005 22.26 22.37 22.11 22.24 3,553,982 -0.02(-0.10%)
Dec 12, 2005 22.44 22.47 22.03 22.26 4,388,485 -0.18(-0.82%)
Dec 09, 2005 22.89 22.91 22.43 22.44 2,982,226 -0.40(-1.74%)
Dec 08, 2005 23.02 23.07 22.78 22.84 1,417,954 -0.15(-0.65%)
Dec 07, 2005 23.28 23.28 22.91 22.99 1,333,230 -0.20(-0.86%)
Dec 06, 2005 23.29 23.41 23.18 23.19 1,298,665 +0.05(+0.20%)
Dec 05, 2005 23.31 23.38 23.08 23.14 1,731,120 -0.26(-1.12%)
Dec 02, 2005 23.58 23.58 23.39 23.41 1,188,732 -0.22(-0.93%)
Dec 01, 2005 23.47 23.73 23.43 23.63 1,924,737 +0.26(+1.10%)
Nov 30, 2005 23.68 23.78 23.36 23.37 2,259,215 -0.26(-1.09%)
Nov 29, 2005 23.56 23.76 23.46 23.63 2,984,565 +0.25(+1.09%)
Nov 28, 2005 23.54 23.55 23.34 23.37 2,155,779 -0.18(-0.75%)
Nov 25, 2005 23.69 23.83 23.51 23.55 849,577 -0.21(-0.89%)
Nov 23, 2005 23.79 23.91 23.69 23.76 1,224,597 -0.13(-0.56%)
Nov 22, 2005 23.76 23.93 23.67 23.89 2,346,018 +0.15(+0.62%)
Nov 21, 2005 23.44 23.78 23.43 23.75 1,894,850 +0.31(+1.33%)
Nov 18, 2005 23.49 23.49 23.23 23.44 1,501,898 +0.19(+0.81%)
Nov 17, 2005 23.05 23.25 22.99 23.25 1,436,406 +0.16(+0.68%)
Nov 16, 2005 23.37 23.45 23.01 23.09 1,494,361 -0.22(-0.96%)
Nov 15, 2005 23.24 23.44 23.26 23.31 1,603,255 +0.05(+0.23%)
Nov 14, 2005 23.05 23.34 23.01 23.26 1,948,387 +0.10(+0.42%)
Nov 11, 2005 23.18 23.33 23.09 23.16 1,215,760 -0.02(-0.07%)
Nov 10, 2005 22.76 23.35 22.58 23.18 2,052,083 +0.44(+1.95%)
Nov 09, 2005 22.76 23.00 22.66 22.74 1,395,084 -0.02(-0.07%)
Nov 08, 2005 22.92 23.06 22.69 22.75 2,020,117 -0.34(-1.48%)
Nov 07, 2005 23.01 23.21 22.93 23.09 3,145,176 +0.08(+0.37%)
Nov 04, 2005 23.15 23.21 22.85 23.01 1,986,331 -0.06(-0.27%)
Nov 03, 2005 23.40 23.53 23.07 23.07 2,481,420 -0.23(-0.99%)
Nov 02, 2005 23.04 23.39 22.96 23.30 4,132,495 +0.25(+1.07%)
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.