Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 30.36 30.54 30.15 30.32 219,300 -0.05(-0.15%)
Dec 29, 2005 30.36 30.63 30.28 30.36 183,000 +0.09(+0.28%)
Dec 28, 2005 29.95 30.43 29.93 30.27 288,000 +0.57(+1.92%)
Dec 27, 2005 30.00 30.34 29.67 29.70 214,700 -0.27(-0.90%)
Dec 23, 2005 29.50 30.05 29.50 29.98 217,700 +0.45(+1.52%)
Dec 22, 2005 29.67 29.85 29.41 29.52 333,800 -0.16(-0.52%)
Dec 21, 2005 29.39 29.92 29.34 29.68 412,700 +0.29(+1.00%)
Dec 20, 2005 29.03 29.57 29.03 29.39 501,600 -0.04(-0.14%)
Dec 19, 2005 30.05 30.22 29.42 29.42 448,400 -0.62(-2.08%)
Dec 16, 2005 30.04 30.21 29.89 30.05 358,500 +0.03(+0.10%)
Dec 15, 2005 30.10 30.20 29.96 30.02 217,400 -0.21(-0.68%)
Dec 14, 2005 30.58 30.75 30.23 30.23 250,800 -0.32(-1.05%)
Dec 13, 2005 30.31 30.75 30.23 30.55 245,000 +0.24(+0.79%)
Dec 12, 2005 30.14 30.58 30.04 30.30 320,900 +0.21(+0.71%)
Dec 09, 2005 29.90 30.20 29.90 30.09 548,300 +0.20(+0.69%)
Dec 08, 2005 29.51 30.20 29.51 29.89 221,700 +0.37(+1.25%)
Dec 07, 2005 29.71 29.86 29.20 29.51 270,400 -0.20(-0.66%)
Dec 06, 2005 29.82 30.08 29.41 29.71 287,200 -0.11(-0.37%)
Dec 05, 2005 29.75 30.02 29.35 29.82 438,300 +0.03(+0.10%)
Dec 02, 2005 30.38 30.38 29.61 29.79 405,600 -0.58(-1.93%)
Dec 01, 2005 30.08 30.43 30.05 30.38 327,000 +0.38(+1.25%)
Nov 30, 2005 30.34 30.40 29.97 30.00 288,600 -0.14(-0.46%)
Nov 29, 2005 30.40 30.61 30.06 30.14 274,200 -0.19(-0.61%)
Nov 28, 2005 30.80 30.85 30.31 30.33 347,300 -0.48(-1.56%)
Nov 25, 2005 30.75 30.82 30.52 30.80 92,300 +0.05(+0.18%)
Nov 23, 2005 30.52 30.86 30.36 30.75 312,700 +0.22(+0.72%)
Nov 22, 2005 30.53 30.67 30.00 30.53 281,400 +0.00(+0.00%)
Nov 21, 2005 30.05 30.55 29.96 30.53 379,600 +0.66(+2.19%)
Nov 18, 2005 29.45 30.35 29.45 29.88 301,700 +0.42(+1.43%)
Nov 17, 2005 29.14 29.48 28.70 29.45 448,900 +0.32(+1.10%)
Nov 16, 2005 29.36 29.44 28.95 29.14 373,300 -0.23(-0.78%)
Nov 15, 2005 29.68 29.70 29.24 29.36 418,200 -0.31(-1.04%)
Nov 14, 2005 29.74 29.79 29.48 29.67 502,300 +0.01(+0.03%)
Nov 11, 2005 29.26 29.67 29.26 29.67 176,900 +0.44(+1.51%)
Nov 10, 2005 27.96 29.39 27.77 29.23 458,800 -0.12(-0.41%)
Nov 09, 2005 29.76 29.77 28.83 29.34 648,600 -0.45(-1.51%)
Nov 08, 2005 29.75 29.83 29.38 29.80 381,600 +0.05(+0.15%)
Nov 07, 2005 29.36 29.75 29.35 29.75 295,600 +0.40(+1.36%)
Nov 04, 2005 29.39 29.52 29.01 29.35 317,900 -0.07(-0.24%)
Nov 03, 2005 29.92 29.95 29.26 29.42 400,300 -0.43(-1.44%)
Nov 02, 2005 28.95 29.85 28.95 29.85 513,600 +0.90(+3.11%)
Nov 01, 2005 28.91 29.25 28.70 28.95 474,700 -0.04(-0.16%)
Oct 31, 2005 28.58 29.14 28.54 29.00 410,200 +0.49(+1.70%)
Oct 28, 2005 28.06 28.51 27.80 28.51 544,300 +0.38(+1.35%)
Oct 27, 2005 28.70 28.70 28.11 28.13 603,300 -0.62(-2.16%)
Oct 26, 2005 28.38 29.20 28.05 28.75 716,300 +0.27(+0.95%)
Oct 25, 2005 28.65 28.75 28.17 28.48 427,300 -0.01(-0.04%)
Oct 24, 2005 27.52 28.55 27.52 28.49 464,800 +0.99(+3.60%)
Oct 21, 2005 28.12 28.15 27.39 27.50 562,600 -0.53(-1.89%)
Oct 20, 2005 28.38 28.66 27.89 28.03 460,800 -0.29(-1.02%)
Oct 19, 2005 28.48 28.48 27.77 28.32 560,300 -0.20(-0.70%)
Oct 18, 2005 28.65 28.86 28.19 28.52 383,300 -0.21(-0.73%)
Oct 17, 2005 29.45 29.59 28.45 28.73 529,000 +0.43(+1.54%)
Oct 14, 2005 28.35 28.50 27.97 28.30 362,000 -0.00(-0.02%)
Oct 13, 2005 27.86 28.43 27.83 28.30 451,600 +0.44(+1.58%)
Oct 12, 2005 27.72 28.18 27.72 27.86 654,000 +0.14(+0.51%)
Oct 11, 2005 27.60 28.25 27.45 27.72 1,020,000 +0.58(+2.16%)
Oct 10, 2005 28.05 28.05 26.73 27.14 1,171,000 -1.01(-3.61%)
Oct 07, 2005 27.92 28.20 27.92 28.15 327,800 +0.35(+1.26%)
Oct 06, 2005 27.55 28.12 27.51 27.80 300,300 +0.25(+0.91%)
Oct 05, 2005 28.07 28.08 27.54 27.55 447,700 -0.45(-1.61%)
Oct 04, 2005 28.38 28.61 28.00 28.00 461,100 -0.33(-1.18%)
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.
X