Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 23.82 23.92 23.40 23.51 2,026,384 -0.30(-1.25%)
Nov 29, 2005 23.97 24.10 23.76 23.81 1,706,377 -0.01(-0.06%)
Nov 28, 2005 23.77 23.95 23.67 23.82 1,703,838 +0.09(+0.39%)
Nov 25, 2005 23.67 23.75 23.56 23.73 944,508 -0.21(-0.86%)
Nov 23, 2005 23.82 24.09 23.82 23.94 1,747,559 +0.08(+0.33%)
Nov 22, 2005 23.72 23.90 23.48 23.86 3,030,268 +0.11(+0.48%)
Nov 21, 2005 23.44 23.85 23.21 23.75 1,844,872 +0.08(+0.33%)
Nov 18, 2005 24.04 24.07 23.44 23.67 1,997,049 +0.16(+0.66%)
Nov 17, 2005 23.33 23.60 23.21 23.51 1,645,732 +0.31(+1.34%)
Nov 16, 2005 23.37 23.42 23.05 23.20 1,432,911 -0.13(-0.58%)
Nov 15, 2005 23.61 23.70 23.19 23.33 1,926,390 -0.33(-1.38%)
Nov 14, 2005 23.55 23.66 23.24 23.66 1,243,924 -0.04(-0.18%)
Nov 11, 2005 23.69 23.76 23.58 23.70 1,162,265 +0.01(+0.03%)
Nov 10, 2005 23.36 23.75 23.31 23.70 2,082,798 +0.39(+1.67%)
Nov 09, 2005 23.08 23.40 23.04 23.31 1,953,751 +0.29(+1.26%)
Nov 08, 2005 22.89 23.20 22.82 23.02 2,085,901 -0.10(-0.43%)
Nov 07, 2005 22.85 23.11 22.81 23.11 1,548,559 +0.26(+1.15%)
Nov 04, 2005 22.91 23.07 22.74 22.85 1,681,413 -0.06(-0.28%)
Nov 03, 2005 23.04 23.26 22.77 22.92 1,619,640 -0.12(-0.52%)
Nov 02, 2005 22.79 23.13 22.75 23.04 1,583,394 +0.18(+0.78%)
Nov 01, 2005 22.80 22.98 22.72 22.86 1,807,216 +0.00(+0.00%)
Oct 31, 2005 22.79 22.97 22.75 22.86 2,483,900 +0.09(+0.37%)
Oct 28, 2005 22.30 22.81 22.30 22.77 2,375,868 +0.46(+2.07%)
Oct 27, 2005 22.19 22.51 22.09 22.31 1,805,947 +0.04(+0.19%)
Oct 26, 2005 22.08 22.48 22.08 22.27 1,749,251 +0.05(+0.22%)
Oct 25, 2005 22.32 22.46 22.11 22.22 1,651,937 -0.20(-0.89%)
Oct 24, 2005 22.21 22.43 22.18 22.42 1,558,995 +0.26(+1.18%)
Oct 21, 2005 22.25 22.35 21.97 22.16 2,501,388 +0.13(+0.61%)
Oct 20, 2005 22.29 22.48 21.89 22.02 2,003,818 -0.25(-1.11%)
Oct 19, 2005 21.60 22.29 21.34 22.27 1,969,688 +0.43(+1.95%)
Oct 18, 2005 22.23 22.26 21.83 21.85 2,768,226 -0.38(-1.72%)
Oct 17, 2005 22.25 22.59 22.04 22.23 1,968,419 -0.06(-0.29%)
Oct 14, 2005 22.13 22.41 22.02 22.29 2,535,660 +0.17(+0.77%)
Oct 13, 2005 21.91 22.25 21.86 22.12 2,225,102 +0.22(+1.00%)
Oct 12, 2005 21.98 22.27 21.76 21.90 1,928,929 -0.17(-0.77%)
Oct 11, 2005 22.09 22.29 21.98 22.07 1,632,757 -0.05(-0.22%)
Oct 10, 2005 22.45 22.55 22.11 22.12 1,779,291 -0.37(-1.64%)
Oct 07, 2005 22.48 22.58 22.39 22.49 1,319,942 +0.07(+0.32%)
Oct 06, 2005 22.34 22.76 22.26 22.42 1,782,112 +0.11(+0.48%)
Oct 05, 2005 22.53 22.52 22.31 22.31 1,545,879 -0.23(-1.04%)
Oct 04, 2005 23.04 23.21 22.53 22.55 1,346,738 -0.45(-1.94%)
Oct 03, 2005 22.87 23.12 22.83 22.99 1,823,717 +0.13(+0.56%)
Sep 30, 2005 22.94 23.06 22.77 22.87 2,690,798 -0.13(-0.59%)
Sep 29, 2005 22.55 23.01 22.49 23.00 3,023,216 +0.36(+1.60%)
Sep 28, 2005 22.69 22.75 22.51 22.64 2,073,913 +0.01(+0.03%)
Sep 27, 2005 22.60 22.68 22.44 22.63 2,754,122 +0.09(+0.41%)
Sep 26, 2005 22.76 22.82 22.48 22.54 2,878,233 -0.15(-0.66%)
Sep 23, 2005 22.70 22.78 22.65 22.69 3,080,758 -0.08(-0.34%)
Sep 22, 2005 22.82 22.90 22.62 22.77 2,525,364 -0.08(-0.34%)
Sep 21, 2005 23.19 23.18 22.77 22.85 2,100,427 -0.34(-1.47%)
Sep 20, 2005 23.19 23.67 23.14 23.19 2,384,612 -0.14(-0.61%)
Sep 19, 2005 23.53 23.53 23.27 23.33 2,064,463 -0.30(-1.26%)
Sep 16, 2005 23.51 23.65 23.45 23.63 3,391,034 +0.26(+1.12%)
Sep 15, 2005 23.44 23.50 23.21 23.36 1,536,853 -0.08(-0.33%)
Sep 14, 2005 23.41 23.46 23.26 23.44 1,698,902 +0.04(+0.15%)
Sep 13, 2005 23.58 23.62 23.40 23.41 1,355,201 -0.23(-0.99%)
Sep 12, 2005 23.61 23.81 23.50 23.64 1,463,374 -0.09(-0.36%)
Sep 09, 2005 23.65 23.82 23.60 23.72 983,998 +0.09(+0.36%)
Sep 08, 2005 23.73 23.73 23.53 23.64 1,276,644 -0.10(-0.42%)
Sep 07, 2005 23.55 23.75 23.41 23.74 1,625,000 +0.05(+0.21%)
Sep 06, 2005 23.57 23.87 23.57 23.69 1,319,801 +0.13(+0.54%)
Sep 02, 2005 23.68 23.79 23.56 23.56 1,213,179 -0.08(-0.33%)
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.