Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 16.10 16.18 15.64 15.81 179,400 -0.38(-2.35%)
Dec 29, 2005 16.17 16.30 16.02 16.19 76,000 -0.05(-0.31%)
Dec 28, 2005 16.05 16.50 16.05 16.24 124,900 +0.09(+0.56%)
Dec 27, 2005 16.43 16.65 16.07 16.15 179,200 -0.33(-2.00%)
Dec 23, 2005 16.43 16.79 16.31 16.48 54,100 +0.13(+0.80%)
Dec 22, 2005 16.25 16.42 16.25 16.35 115,700 +0.13(+0.80%)
Dec 21, 2005 16.16 16.50 16.12 16.22 156,200 +0.05(+0.31%)
Dec 20, 2005 16.40 16.40 16.10 16.17 165,000 -0.29(-1.76%)
Dec 19, 2005 16.63 16.68 16.05 16.46 192,800 -0.20(-1.20%)
Dec 16, 2005 16.34 16.86 16.15 16.66 211,300 +0.36(+2.21%)
Dec 15, 2005 16.69 16.69 16.03 16.30 150,000 -0.37(-2.22%)
Dec 14, 2005 16.62 16.72 16.41 16.67 139,300 +0.06(+0.36%)
Dec 13, 2005 16.40 16.81 16.40 16.61 108,700 +0.17(+1.03%)
Dec 12, 2005 16.03 16.45 15.92 16.44 79,700 +0.41(+2.56%)
Dec 09, 2005 15.97 16.32 15.95 16.03 54,400 +0.09(+0.56%)
Dec 08, 2005 15.61 16.09 15.55 15.94 160,000 +0.34(+2.18%)
Dec 07, 2005 15.98 16.04 15.45 15.60 64,700 -0.35(-2.19%)
Dec 06, 2005 15.47 15.99 15.35 15.95 116,500 +0.55(+3.57%)
Dec 05, 2005 15.26 15.46 14.94 15.40 75,600 +0.17(+1.12%)
Dec 02, 2005 15.20 15.27 14.97 15.23 44,600 +0.00(+0.00%)
Dec 01, 2005 14.84 15.50 14.81 15.23 82,300 +0.41(+2.77%)
Nov 30, 2005 14.78 15.14 14.73 14.82 73,500 +0.05(+0.34%)
Nov 29, 2005 14.70 15.26 14.76 14.77 56,800 +0.07(+0.48%)
Nov 28, 2005 15.20 15.20 14.68 14.70 60,500 -0.50(-3.29%)
Nov 25, 2005 14.88 15.20 14.81 15.20 15,100 +0.26(+1.74%)
Nov 23, 2005 15.15 15.15 14.81 14.94 58,200 -0.26(-1.71%)
Nov 22, 2005 14.94 15.21 14.70 15.20 60,200 +0.07(+0.46%)
Nov 21, 2005 15.03 15.21 14.80 15.13 69,400 +0.14(+0.93%)
Nov 18, 2005 15.33 15.33 14.82 14.99 53,700 -0.12(-0.79%)
Nov 17, 2005 14.65 15.13 14.65 15.11 79,100 +0.54(+3.71%)
Nov 16, 2005 14.98 15.04 14.49 14.57 93,600 -0.43(-2.87%)
Nov 15, 2005 15.76 15.89 15.00 15.00 85,200 -0.75(-4.76%)
Nov 14, 2005 15.87 15.87 15.55 15.75 28,700 -0.09(-0.57%)
Nov 11, 2005 15.88 16.05 15.80 15.84 37,800 -0.16(-1.00%)
Nov 10, 2005 15.64 16.00 15.18 16.00 89,400 +0.31(+1.98%)
Nov 09, 2005 15.33 15.75 15.23 15.69 47,200 +0.44(+2.89%)
Nov 08, 2005 15.07 15.29 14.80 15.25 61,000 -0.02(-0.13%)
Nov 07, 2005 15.13 15.34 14.97 15.27 65,600 +0.15(+0.99%)
Nov 04, 2005 15.23 15.36 15.00 15.12 73,600 -0.08(-0.53%)
Nov 03, 2005 15.22 15.50 14.93 15.20 134,800 +0.09(+0.60%)
Nov 02, 2005 15.35 15.49 15.08 15.11 98,500 -0.19(-1.24%)
Nov 01, 2005 15.14 15.36 15.00 15.30 81,700 +0.10(+0.66%)
Oct 31, 2005 14.67 15.34 14.60 15.20 109,300 +0.33(+2.22%)
Oct 28, 2005 14.13 15.01 14.10 14.87 72,300 +0.84(+5.99%)
Oct 27, 2005 14.34 14.50 13.81 14.03 43,700 -0.37(-2.57%)
Oct 26, 2005 14.63 15.00 14.25 14.40 70,900 -0.29(-1.97%)
Oct 25, 2005 14.60 14.78 14.23 14.69 70,000 +0.04(+0.27%)
Oct 24, 2005 14.44 14.75 14.31 14.65 87,900 +0.21(+1.45%)
Oct 21, 2005 14.44 14.59 14.25 14.44 76,600 +0.00(+0.00%)
Oct 20, 2005 15.37 15.38 14.38 14.44 96,000 -1.13(-7.26%)
Oct 19, 2005 14.83 15.58 14.63 15.57 108,700 +0.72(+4.85%)
Oct 18, 2005 14.91 14.98 14.75 14.85 127,300 -0.03(-0.20%)
Oct 17, 2005 14.98 14.99 14.75 14.88 107,700 -0.08(-0.53%)
Oct 14, 2005 14.75 14.97 14.55 14.96 69,300 +0.13(+0.88%)
Oct 13, 2005 14.51 14.98 14.29 14.83 79,600 +0.27(+1.85%)
Oct 12, 2005 14.60 14.69 13.62 14.56 142,300 -0.09(-0.61%)
Oct 11, 2005 14.92 14.98 14.50 14.65 117,500 -0.25(-1.68%)
Oct 10, 2005 15.83 15.83 14.68 14.90 73,600 +0.02(+0.13%)
Oct 07, 2005 14.76 15.02 14.75 14.88 53,800 +0.15(+1.02%)
Oct 06, 2005 14.60 14.74 14.33 14.73 72,700 +0.13(+0.89%)
Oct 05, 2005 14.76 14.76 14.22 14.60 62,800 -0.12(-0.82%)
Oct 04, 2005 15.30 15.30 14.55 14.72 74,800 -0.69(-4.48%)
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.