Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 26.20 26.45 26.16 26.33 469,000 -0.32(-1.20%)
Dec 29, 2005 25.91 26.77 25.60 26.65 685,700 +0.85(+3.29%)
Dec 28, 2005 25.85 26.02 25.77 25.80 538,000 -0.05(-0.19%)
Dec 27, 2005 26.25 26.25 25.75 25.85 478,700 -0.24(-0.92%)
Dec 23, 2005 26.15 26.25 25.95 26.09 389,200 -0.07(-0.27%)
Dec 22, 2005 26.24 26.26 25.80 26.16 613,200 +0.26(+1.00%)
Dec 21, 2005 25.74 26.38 25.72 25.90 680,700 +0.29(+1.13%)
Dec 20, 2005 25.90 26.16 25.46 25.61 489,000 -0.24(-0.93%)
Dec 19, 2005 26.26 26.45 25.80 25.85 585,500 -0.41(-1.56%)
Dec 16, 2005 26.25 26.69 26.23 26.26 447,500 +0.25(+0.96%)
Dec 15, 2005 26.90 26.90 25.98 26.01 955,800 -0.89(-3.31%)
Dec 14, 2005 26.53 26.97 26.45 26.90 809,200 +0.44(+1.66%)
Dec 13, 2005 27.35 27.37 26.27 26.46 1,530,900 -0.98(-3.57%)
Dec 12, 2005 27.90 27.96 27.16 27.44 932,600 -0.22(-0.80%)
Dec 09, 2005 28.14 28.14 27.60 27.66 507,200 -0.16(-0.58%)
Dec 08, 2005 28.20 28.25 27.75 27.82 841,400 -0.59(-2.08%)
Dec 07, 2005 28.52 28.57 28.14 28.41 858,900 +0.14(+0.50%)
Dec 06, 2005 28.70 28.70 28.02 28.27 787,600 +0.11(+0.39%)
Dec 05, 2005 28.25 28.50 28.13 28.16 938,300 +0.36(+1.29%)
Dec 02, 2005 28.50 28.50 27.70 27.80 2,021,000 -0.66(-2.32%)
Dec 01, 2005 27.59 28.73 27.78 28.46 2,235,700 +0.87(+3.15%)
Nov 30, 2005 27.45 27.69 27.31 27.59 901,300 +0.29(+1.06%)
Nov 29, 2005 26.99 28.00 27.29 27.30 1,367,400 +0.32(+1.19%)
Nov 28, 2005 27.60 27.62 26.87 26.98 897,000 -0.21(-0.77%)
Nov 25, 2005 27.60 27.90 27.00 27.19 305,100 -0.27(-0.98%)
Nov 23, 2005 27.95 28.12 27.22 27.46 1,274,300 +0.13(+0.48%)
Nov 22, 2005 27.98 27.98 26.91 27.33 1,529,300 -0.53(-1.90%)
Nov 21, 2005 26.85 28.00 26.83 27.86 2,308,600 +1.22(+4.58%)
Nov 18, 2005 26.70 26.88 26.40 26.64 773,300 -0.09(-0.34%)
Nov 17, 2005 26.60 26.85 26.27 26.73 1,140,800 +0.22(+0.83%)
Nov 16, 2005 26.75 26.81 26.35 26.51 1,112,900 -0.01(-0.04%)
Nov 15, 2005 26.39 26.99 26.13 26.52 2,248,800 +0.09(+0.34%)
Nov 14, 2005 26.32 26.43 25.90 26.43 2,943,300 +0.11(+0.42%)
Nov 11, 2005 24.98 26.48 24.86 26.32 1,311,600 +1.62(+6.56%)
Nov 10, 2005 24.55 24.70 24.00 24.70 1,076,400 +0.54(+2.24%)
Nov 09, 2005 25.20 25.20 24.07 24.16 1,357,200 -0.86(-3.44%)
Nov 08, 2005 25.40 25.40 24.80 25.02 618,500 -0.24(-0.95%)
Nov 07, 2005 25.79 25.90 25.20 25.26 586,400 -0.40(-1.56%)
Nov 04, 2005 26.15 26.15 25.20 25.66 617,600 -0.49(-1.87%)
Nov 03, 2005 26.01 26.40 25.87 26.15 1,138,900 -0.11(-0.42%)
Nov 02, 2005 26.00 26.33 25.94 26.26 969,100 +0.26(+1.00%)
Nov 01, 2005 25.30 26.08 25.20 26.00 746,000 +0.70(+2.77%)
Oct 31, 2005 25.50 25.82 25.18 25.30 869,700 +0.00(+0.00%)
Oct 28, 2005 24.20 25.47 24.20 25.30 754,300 +1.21(+5.02%)
Oct 27, 2005 25.60 25.64 24.05 24.09 774,300 -1.67(-6.48%)
Oct 26, 2005 25.75 26.20 25.50 25.76 896,700 +0.46(+1.82%)
Oct 25, 2005 25.95 26.37 25.17 25.30 1,695,800 -0.09(-0.35%)
Oct 24, 2005 23.99 25.49 23.99 25.39 1,451,000 +1.65(+6.95%)
Oct 21, 2005 23.78 24.26 23.67 23.74 676,400 +0.03(+0.13%)
Oct 20, 2005 24.74 24.88 23.51 23.71 984,300 -0.52(-2.15%)
Oct 19, 2005 23.60 24.31 22.95 24.23 1,583,300 +0.38(+1.59%)
Oct 18, 2005 24.50 24.55 23.70 23.85 1,174,200 -0.64(-2.61%)
Oct 17, 2005 24.40 24.80 24.31 24.49 1,191,300 +0.09(+0.37%)
Oct 14, 2005 24.49 24.50 23.88 24.40 1,654,300 +0.46(+1.92%)
Oct 13, 2005 24.57 24.58 23.44 23.94 1,922,000 -0.81(-3.27%)
Oct 12, 2005 25.90 25.90 24.36 24.75 991,000 -1.04(-4.03%)
Oct 11, 2005 26.02 26.34 25.63 25.79 664,900 -0.14(-0.54%)
Oct 10, 2005 27.00 27.00 25.68 25.93 1,869,600 -0.03(-0.12%)
Oct 07, 2005 26.40 26.55 25.80 25.96 1,042,500 +0.01(+0.04%)
Oct 06, 2005 26.40 26.50 25.51 25.95 1,441,600 -0.30(-1.14%)
Oct 05, 2005 27.61 27.61 26.20 26.25 1,471,600 -1.35(-4.89%)
Oct 04, 2005 28.70 28.72 27.52 27.60 846,400 -1.10(-3.83%)
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.