Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 17.70 19.43 17.57 19.00 397,450 +1.28(+7.22%)
Jan 30, 2006 16.20 18.00 15.99 17.72 193,964 +1.48(+9.11%)
Jan 27, 2006 16.30 16.55 15.89 16.24 43,329 -0.06(-0.37%)
Jan 26, 2006 15.74 16.78 15.69 16.30 144,013 +0.71(+4.55%)
Jan 25, 2006 14.97 15.59 14.90 15.59 63,537 +0.72(+4.84%)
Jan 24, 2006 15.08 15.15 14.80 14.87 47,540 -0.12(-0.80%)
Jan 23, 2006 15.16 15.16 14.92 14.99 74,321 -0.08(-0.53%)
Jan 20, 2006 14.97 15.58 14.90 15.07 317,657 +0.27(+1.82%)
Jan 19, 2006 14.94 15.20 14.40 14.80 56,210 +0.10(+0.68%)
Jan 18, 2006 14.83 14.99 14.31 14.70 71,104 -0.01(-0.07%)
Jan 17, 2006 14.89 15.03 14.60 14.71 63,527 -0.37(-2.45%)
Jan 13, 2006 15.10 15.69 14.75 15.08 85,307 -0.17(-1.11%)
Jan 12, 2006 15.42 16.00 15.13 15.25 50,200 -0.17(-1.10%)
Jan 11, 2006 15.61 15.77 15.40 15.42 14,176 -0.19(-1.22%)
Jan 10, 2006 15.55 15.77 15.21 15.61 30,572 +0.03(+0.19%)
Jan 09, 2006 15.75 16.20 15.58 15.58 108,909 -0.07(-0.45%)
Jan 06, 2006 15.98 16.26 15.65 15.65 94,321 -0.15(-0.95%)
Jan 05, 2006 15.43 15.84 15.15 15.80 90,633 +0.55(+3.61%)
Jan 04, 2006 14.64 15.80 14.60 15.25 133,652 +0.75(+5.17%)
Jan 03, 2006 14.98 14.98 14.50 14.50 40,494 -0.42(-2.82%)
Dec 30, 2005 15.29 15.29 14.83 14.92 38,647 -0.29(-1.91%)
Dec 29, 2005 15.64 15.69 15.21 15.21 33,343 -0.39(-2.50%)
Dec 28, 2005 15.64 15.74 15.51 15.60 22,300 +0.05(+0.32%)
Dec 27, 2005 15.47 15.63 15.47 15.55 24,500 -0.03(-0.19%)
Dec 23, 2005 15.50 16.06 15.46 15.58 37,619 +0.07(+0.45%)
Dec 22, 2005 15.53 15.90 15.41 15.51 39,566 -0.05(-0.32%)
Dec 21, 2005 16.09 16.09 15.41 15.56 43,063 -0.43(-2.69%)
Dec 20, 2005 16.00 16.07 15.96 15.99 91,646 +0.04(+0.25%)
Dec 19, 2005 15.51 16.17 15.40 15.95 56,688 +0.52(+3.37%)
Dec 16, 2005 15.25 15.50 15.20 15.43 76,138 +0.15(+0.98%)
Dec 15, 2005 14.00 15.28 14.00 15.28 94,667 +1.28(+9.14%)
Dec 14, 2005 13.81 14.10 13.81 14.00 27,528 -0.10(-0.71%)
Dec 13, 2005 14.27 14.27 13.99 14.10 20,908 -0.06(-0.42%)
Dec 12, 2005 14.45 14.86 14.03 14.16 77,988 -0.33(-2.28%)
Dec 09, 2005 14.16 14.50 14.16 14.49 13,543 +0.26(+1.83%)
Dec 08, 2005 14.17 14.30 14.12 14.23 12,937 -0.07(-0.49%)
Dec 07, 2005 14.40 14.40 14.29 14.30 12,029 +0.04(+0.28%)
Dec 06, 2005 14.01 14.40 14.00 14.26 23,654 +0.12(+0.85%)
Dec 05, 2005 14.40 14.55 14.00 14.14 39,793 -0.43(-2.95%)
Dec 02, 2005 14.00 14.57 13.89 14.57 181,809 +0.54(+3.85%)
Dec 01, 2005 14.25 14.30 14.00 14.03 86,296 +0.01(+0.07%)
Nov 30, 2005 14.13 14.25 13.90 14.02 74,757 +0.06(+0.43%)
Nov 29, 2005 14.55 14.75 13.92 13.96 70,166 -0.15(-1.06%)
Nov 28, 2005 15.27 15.27 14.10 14.11 91,557 -1.09(-7.17%)
Nov 25, 2005 15.20 15.40 15.15 15.20 8,280 +0.00(+0.00%)
Nov 23, 2005 14.95 15.65 14.82 15.20 50,296 +0.19(+1.27%)
Nov 22, 2005 15.00 15.01 14.22 15.01 51,794 +0.13(+0.87%)
Nov 21, 2005 14.49 15.00 14.44 14.88 41,336 +0.49(+3.41%)
Nov 18, 2005 14.46 14.46 13.98 14.39 50,032 +0.20(+1.41%)
Nov 17, 2005 13.76 14.35 13.76 14.19 77,029 +0.29(+2.09%)
Nov 16, 2005 13.94 13.98 13.81 13.90 38,684 -0.01(-0.07%)
Nov 15, 2005 14.27 14.38 13.79 13.91 36,084 -0.21(-1.49%)
Nov 14, 2005 13.53 14.33 13.53 14.12 73,888 +0.59(+4.36%)
Nov 11, 2005 13.30 13.70 13.30 13.53 89,874 +0.19(+1.42%)
Nov 10, 2005 13.50 13.60 13.30 13.34 1,188,933 -0.05(-0.37%)
Nov 09, 2005 12.92 13.42 12.92 13.39 151,225 +0.53(+4.12%)
Nov 08, 2005 12.95 12.96 12.75 12.86 26,694 -0.24(-1.83%)
Nov 07, 2005 13.40 13.42 13.10 13.10 24,120 -0.17(-1.28%)
Nov 04, 2005 13.76 13.77 13.08 13.27 32,734 -0.53(-3.84%)
Nov 03, 2005 13.71 13.90 13.70 13.80 53,274 +0.12(+0.88%)
Nov 02, 2005 13.34 14.00 12.47 13.68 123,814 +0.23(+1.71%)
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.