Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 17.64 17.86 17.62 17.64 2,550,400 -0.17(-0.95%)
Dec 29, 2005 17.61 17.90 17.61 17.81 2,719,900 +0.17(+0.96%)
Dec 28, 2005 17.62 17.87 17.62 17.64 3,376,400 -0.02(-0.11%)
Dec 27, 2005 17.67 17.90 17.65 17.66 2,708,300 +0.02(+0.11%)
Dec 23, 2005 17.75 17.82 17.63 17.64 3,841,700 -0.09(-0.51%)
Dec 22, 2005 17.56 17.81 17.42 17.73 4,009,500 +0.16(+0.91%)
Dec 21, 2005 17.80 17.98 17.57 17.57 7,078,300 -0.12(-0.68%)
Dec 20, 2005 18.00 18.00 17.61 17.69 6,004,100 -0.31(-1.72%)
Dec 19, 2005 18.19 18.24 17.98 18.00 2,774,000 -0.24(-1.32%)
Dec 16, 2005 18.19 18.59 18.15 18.24 7,567,100 +0.06(+0.33%)
Dec 15, 2005 18.41 18.42 18.09 18.18 5,524,100 -0.22(-1.20%)
Dec 14, 2005 17.78 18.45 17.75 18.40 5,465,200 +0.57(+3.20%)
Dec 13, 2005 17.70 17.89 17.62 17.83 2,713,700 +0.08(+0.45%)
Dec 12, 2005 17.83 18.03 17.70 17.75 3,126,500 -0.09(-0.50%)
Dec 09, 2005 17.80 17.93 17.62 17.84 3,777,300 +0.10(+0.56%)
Dec 08, 2005 17.73 17.80 17.63 17.74 4,914,800 +0.04(+0.23%)
Dec 07, 2005 17.69 17.87 17.58 17.70 3,281,200 -0.01(-0.06%)
Dec 06, 2005 17.67 17.81 17.57 17.71 4,137,600 +0.24(+1.37%)
Dec 05, 2005 17.62 17.67 17.30 17.47 3,522,500 -0.32(-1.80%)
Dec 02, 2005 17.80 18.14 17.60 17.79 6,381,400 +0.39(+2.24%)
Dec 01, 2005 17.33 17.59 17.16 17.40 5,146,800 +0.02(+0.12%)
Nov 30, 2005 17.63 17.70 17.28 17.38 5,749,600 -0.31(-1.75%)
Nov 29, 2005 17.33 17.79 17.36 17.69 5,103,600 +0.36(+2.08%)
Nov 28, 2005 17.38 17.73 17.29 17.33 6,894,100 -0.39(-2.20%)
Nov 25, 2005 17.69 17.90 17.41 17.72 2,334,900 +0.04(+0.23%)
Nov 23, 2005 17.96 18.19 17.64 17.68 4,460,300 -0.28(-1.56%)
Nov 22, 2005 17.38 18.00 17.34 17.96 8,035,300 +0.49(+2.80%)
Nov 21, 2005 17.04 17.51 17.00 17.47 7,306,000 +0.41(+2.40%)
Nov 18, 2005 17.00 18.00 16.71 17.06 25,968,900 -1.45(-7.83%)
Nov 17, 2005 18.25 18.53 18.25 18.51 3,041,300 +0.35(+1.93%)
Nov 16, 2005 17.78 18.20 17.60 18.16 3,557,900 +0.28(+1.57%)
Nov 15, 2005 18.25 18.26 17.76 17.88 3,956,800 -0.53(-2.88%)
Nov 14, 2005 18.45 18.75 18.28 18.41 3,042,800 -0.04(-0.22%)
Nov 11, 2005 18.54 18.57 18.25 18.45 2,270,900 -0.08(-0.43%)
Nov 10, 2005 18.01 18.53 17.95 18.53 3,374,100 +0.49(+2.72%)
Nov 09, 2005 17.99 18.09 17.84 18.04 2,578,500 +0.06(+0.33%)
Nov 08, 2005 18.08 18.08 17.72 17.98 3,649,500 -0.10(-0.55%)
Nov 07, 2005 17.27 18.08 17.35 18.08 7,842,400 +0.81(+4.69%)
Nov 04, 2005 17.15 17.37 17.10 17.27 8,146,800 +0.17(+0.99%)
Nov 03, 2005 17.10 17.80 16.99 17.10 8,605,400 +0.10(+0.59%)
Nov 02, 2005 17.12 17.24 16.99 17.00 6,932,200 -0.11(-0.64%)
Nov 01, 2005 17.28 17.30 16.99 17.11 3,332,400 -0.17(-0.98%)
Oct 31, 2005 17.00 17.39 17.00 17.28 4,029,000 +0.41(+2.43%)
Oct 28, 2005 16.58 16.95 16.55 16.87 2,370,900 +0.31(+1.87%)
Oct 27, 2005 16.90 17.00 16.54 16.56 3,936,100 -0.34(-2.01%)
Oct 26, 2005 16.75 17.12 16.70 16.90 3,561,500 +0.10(+0.60%)
Oct 25, 2005 16.82 16.93 16.51 16.80 5,591,600 -0.06(-0.36%)
Oct 24, 2005 16.39 16.89 16.39 16.86 4,460,100 +0.52(+3.18%)
Oct 21, 2005 16.43 16.60 16.19 16.34 5,214,500 +0.15(+0.93%)
Oct 20, 2005 16.15 16.56 16.10 16.19 5,117,400 -0.01(-0.06%)
Oct 19, 2005 16.00 16.24 15.90 16.20 3,838,100 +0.20(+1.25%)
Oct 18, 2005 16.17 16.24 15.98 16.00 6,204,600 -0.22(-1.36%)
Oct 17, 2005 16.17 16.35 15.99 16.22 3,489,800 +0.04(+0.25%)
Oct 14, 2005 16.10 16.20 15.98 16.18 4,653,700 +0.09(+0.56%)
Oct 13, 2005 16.21 16.24 16.00 16.09 5,432,800 -0.09(-0.56%)
Oct 12, 2005 16.25 16.25 15.90 16.18 6,234,600 -0.07(-0.43%)
Oct 11, 2005 16.52 16.65 16.16 16.25 5,374,400 -0.26(-1.57%)
Oct 10, 2005 16.80 16.83 16.51 16.51 4,533,000 -0.22(-1.32%)
Oct 07, 2005 17.04 17.15 16.68 16.73 4,683,500 -0.18(-1.06%)
Oct 06, 2005 16.81 17.35 16.75 16.91 5,981,700 -0.02(-0.12%)
Oct 05, 2005 17.35 17.35 16.93 16.93 3,088,300 -0.35(-2.03%)
Oct 04, 2005 17.47 17.74 17.28 17.28 2,536,900 -0.14(-0.80%)
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.