Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 23.85 24.23 23.47 23.48 5,701,400 -0.27(-1.14%)
Jan 30, 2006 23.70 23.86 23.61 23.75 2,777,000 -0.00(-0.02%)
Jan 27, 2006 23.74 23.94 23.67 23.75 2,574,000 +0.00(+0.00%)
Jan 26, 2006 23.67 23.80 23.50 23.75 5,460,000 +0.08(+0.32%)
Jan 25, 2006 23.64 23.73 23.48 23.67 4,258,400 +0.18(+0.77%)
Jan 24, 2006 23.61 23.75 23.48 23.50 3,132,400 -0.08(-0.36%)
Jan 23, 2006 23.64 23.75 23.52 23.58 2,303,400 -0.00(-0.02%)
Jan 20, 2006 23.92 23.94 23.45 23.58 5,583,000 -0.36(-1.48%)
Jan 19, 2006 24.17 24.19 23.86 23.94 2,089,200 -0.17(-0.71%)
Jan 18, 2006 24.17 24.24 23.88 24.11 2,583,200 -0.05(-0.23%)
Jan 17, 2006 24.16 24.23 24.04 24.17 2,267,800 -0.20(-0.80%)
Jan 13, 2006 24.42 24.46 24.30 24.36 2,749,200 +0.04(+0.16%)
Jan 12, 2006 24.55 24.61 24.29 24.32 2,918,400 -0.33(-1.34%)
Jan 11, 2006 24.64 24.67 24.53 24.65 2,069,000 +0.07(+0.26%)
Jan 10, 2006 24.55 24.62 24.38 24.58 3,158,200 +0.02(+0.08%)
Jan 09, 2006 24.51 24.70 24.49 24.57 3,697,800 +0.11(+0.47%)
Jan 06, 2006 24.45 24.58 24.18 24.45 4,166,400 +0.85(+3.58%)
Jan 05, 2006 23.45 23.67 23.42 23.61 3,570,200 +0.19(+0.81%)
Jan 04, 2006 23.35 23.46 23.30 23.42 4,377,000 +0.13(+0.56%)
Jan 03, 2006 23.33 23.37 23.12 23.29 3,609,200 +0.08(+0.32%)
Dec 30, 2005 23.36 23.40 23.16 23.21 2,078,200 -0.18(-0.77%)
Dec 29, 2005 23.48 23.57 23.37 23.39 1,410,200 -0.04(-0.15%)
Dec 28, 2005 23.26 23.50 23.25 23.42 1,550,800 +0.16(+0.71%)
Dec 27, 2005 23.51 23.64 23.25 23.26 1,415,200 -0.18(-0.77%)
Dec 23, 2005 23.47 23.47 23.36 23.44 923,200 -0.02(-0.11%)
Dec 22, 2005 23.55 23.56 23.34 23.46 1,772,800 -0.06(-0.26%)
Dec 21, 2005 23.52 23.58 23.46 23.52 3,152,600 +0.00(+0.02%)
Dec 20, 2005 23.50 23.64 23.46 23.52 2,243,600 +0.02(+0.11%)
Dec 19, 2005 23.75 23.75 23.47 23.50 2,243,000 -0.29(-1.22%)
Dec 16, 2005 23.83 23.92 23.74 23.79 6,303,200 -0.04(-0.19%)
Dec 15, 2005 23.92 23.99 23.75 23.83 2,561,200 -0.09(-0.36%)
Dec 14, 2005 23.75 23.97 23.67 23.92 2,791,400 +0.17(+0.69%)
Dec 13, 2005 23.54 23.85 23.43 23.75 2,707,000 +0.22(+0.93%)
Dec 12, 2005 23.50 23.55 23.41 23.53 2,818,800 +0.10(+0.41%)
Dec 09, 2005 23.43 23.54 23.35 23.43 2,803,400 +0.08(+0.36%)
Dec 08, 2005 23.55 23.56 23.28 23.35 2,622,800 -0.18(-0.76%)
Dec 07, 2005 23.79 23.79 23.39 23.53 3,107,200 -0.23(-0.99%)
Dec 06, 2005 24.00 24.10 23.74 23.76 2,277,200 -0.14(-0.59%)
Dec 05, 2005 24.00 24.01 23.83 23.91 1,815,000 -0.09(-0.40%)
Dec 02, 2005 24.09 24.16 23.96 24.00 2,325,000 -0.09(-0.39%)
Dec 01, 2005 24.08 24.25 23.97 24.09 2,471,000 +0.09(+0.40%)
Nov 30, 2005 24.20 24.33 23.98 24.00 3,034,400 -0.27(-1.13%)
Nov 29, 2005 24.08 24.38 24.08 24.27 2,765,200 +0.36(+1.53%)
Nov 28, 2005 24.27 24.30 23.89 23.91 3,459,000 -0.36(-1.50%)
Nov 25, 2005 24.36 24.38 24.17 24.27 1,193,200 +0.02(+0.08%)
Nov 23, 2005 23.79 24.33 23.79 24.25 2,549,400 +0.06(+0.25%)
Nov 22, 2005 24.08 24.23 23.99 24.20 5,214,800 +0.02(+0.10%)
Nov 21, 2005 24.28 24.28 24.08 24.17 4,102,800 -0.15(-0.62%)
Nov 18, 2005 24.80 24.80 24.26 24.32 6,018,200 -0.48(-1.94%)
Nov 17, 2005 24.60 24.83 24.50 24.80 2,584,400 +0.29(+1.18%)
Nov 16, 2005 24.70 24.73 24.41 24.51 3,021,400 -0.14(-0.57%)
Nov 15, 2005 24.62 24.73 24.41 24.65 3,212,200 +0.00(+0.00%)
Nov 14, 2005 24.52 24.70 24.45 24.65 2,158,600 +0.02(+0.08%)
Nov 11, 2005 24.43 24.64 24.29 24.63 2,394,600 +0.20(+0.82%)
Nov 10, 2005 24.23 24.43 24.08 24.43 4,158,000 +0.23(+0.97%)
Nov 09, 2005 24.23 24.32 24.14 24.20 4,015,400 -0.03(-0.12%)
Nov 08, 2005 24.15 24.26 24.01 24.23 2,250,800 -0.05(-0.21%)
Nov 07, 2005 23.89 24.35 23.87 24.27 4,248,400 +0.39(+1.63%)
Nov 04, 2005 23.86 23.93 23.74 23.89 4,270,600 +0.12(+0.48%)
Nov 03, 2005 23.90 23.97 23.70 23.77 3,179,200 -0.12(-0.48%)
Nov 02, 2005 23.83 23.98 23.77 23.89 3,000,200 +0.08(+0.31%)
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.