Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 12.40 12.72 12.37 12.70 5,199,606 +0.25(+1.97%)
Jan 30, 2006 12.33 12.46 12.25 12.45 3,164,589 +0.13(+1.02%)
Jan 27, 2006 12.14 12.36 12.12 12.33 5,974,790 +0.53(+4.52%)
Jan 26, 2006 11.67 11.87 11.74 11.79 2,072,690 +0.13(+1.07%)
Jan 25, 2006 11.69 11.75 11.60 11.67 1,822,065 +0.06(+0.53%)
Jan 24, 2006 11.64 11.70 11.54 11.61 2,952,594 +0.07(+0.63%)
Jan 23, 2006 11.74 11.78 11.53 11.53 2,598,206 -0.16(-1.39%)
Jan 20, 2006 11.90 11.90 11.69 11.70 3,574,210 -0.27(-2.22%)
Jan 19, 2006 12.03 12.05 11.80 11.96 2,876,608 -0.03(-0.24%)
Jan 18, 2006 11.96 12.20 11.96 11.99 3,629,124 +0.03(+0.24%)
Jan 17, 2006 11.92 11.97 11.85 11.96 2,291,389 +0.02(+0.15%)
Jan 13, 2006 11.80 11.98 11.80 11.94 3,374,667 -0.08(-0.68%)
Jan 12, 2006 11.98 12.09 11.95 12.02 2,601,718 -0.01(-0.09%)
Jan 11, 2006 12.07 12.13 11.98 12.03 2,669,403 -0.01(-0.10%)
Jan 10, 2006 12.03 12.11 12.01 12.05 1,955,519 -0.00(-0.02%)
Jan 09, 2006 12.21 12.23 12.02 12.05 3,082,217 -0.16(-1.35%)
Jan 06, 2006 12.23 12.26 12.13 12.21 2,888,421 +0.05(+0.39%)
Jan 05, 2006 12.01 12.23 12.00 12.17 3,488,646 +0.18(+1.49%)
Jan 04, 2006 11.78 12.01 11.77 11.99 3,862,509 +0.26(+2.25%)
Jan 03, 2006 11.68 11.73 11.44 11.72 3,463,743 +0.06(+0.54%)
Dec 30, 2005 11.75 11.81 11.61 11.66 1,377,004 -0.19(-1.59%)
Dec 29, 2005 11.75 11.93 11.74 11.85 1,658,918 +0.05(+0.43%)
Dec 28, 2005 11.80 11.86 11.76 11.80 1,329,114 +0.04(+0.36%)
Dec 27, 2005 11.78 11.86 11.71 11.76 2,041,083 -0.05(-0.39%)
Dec 23, 2005 11.84 11.86 11.69 11.80 1,794,288 -0.02(-0.18%)
Dec 22, 2005 11.85 11.92 11.74 11.82 2,444,319 -0.01(-0.11%)
Dec 21, 2005 11.70 11.87 11.69 11.84 2,986,118 +0.16(+1.33%)
Dec 20, 2005 11.44 11.72 11.44 11.68 3,824,517 +0.24(+2.12%)
Dec 19, 2005 11.64 11.64 11.29 11.44 4,323,533 -0.19(-1.60%)
Dec 16, 2005 11.81 11.82 11.60 11.63 4,112,497 -0.16(-1.39%)
Dec 15, 2005 11.79 11.84 11.71 11.79 2,330,979 -0.01(-0.11%)
Dec 14, 2005 11.61 11.84 11.58 11.80 3,249,514 +0.19(+1.65%)
Dec 13, 2005 11.76 11.76 11.55 11.61 4,626,838 -0.11(-0.97%)
Dec 12, 2005 11.77 11.82 11.61 11.72 2,574,900 -0.01(-0.09%)
Dec 09, 2005 11.76 11.82 11.70 11.74 2,794,556 +0.00(+0.01%)
Dec 08, 2005 11.83 11.89 11.69 11.73 3,249,195 -0.06(-0.54%)
Dec 07, 2005 11.76 11.92 11.70 11.80 3,499,501 -0.01(-0.06%)
Dec 06, 2005 12.02 12.06 11.78 11.81 4,995,274 -0.20(-1.68%)
Dec 05, 2005 11.98 12.06 11.96 12.01 2,795,514 -0.03(-0.25%)
Dec 02, 2005 12.01 12.11 11.98 12.04 3,285,272 -0.01(-0.08%)
Dec 01, 2005 11.84 12.05 11.83 12.05 3,039,755 +0.30(+2.54%)
Nov 30, 2005 12.07 12.13 11.75 11.75 4,554,045 -0.29(-2.42%)
Nov 29, 2005 11.81 12.09 11.81 12.04 2,320,124 +0.28(+2.39%)
Nov 28, 2005 11.94 11.98 11.76 11.76 2,216,681 -0.15(-1.24%)
Nov 25, 2005 11.91 11.96 11.89 11.91 612,676 +0.03(+0.25%)
Nov 23, 2005 11.73 11.94 11.73 11.88 2,871,181 +0.17(+1.46%)
Nov 22, 2005 11.79 11.82 11.68 11.70 4,914,499 -0.19(-1.58%)
Nov 21, 2005 11.97 11.97 11.79 11.89 2,783,382 +0.00(+0.01%)
Nov 18, 2005 11.93 12.04 11.79 11.89 3,662,328 -0.04(-0.36%)
Nov 17, 2005 11.92 11.95 11.86 11.93 1,878,894 +0.03(+0.27%)
Nov 16, 2005 11.95 11.98 11.76 11.90 2,679,301 -0.05(-0.42%)
Nov 15, 2005 11.79 12.01 11.79 11.95 3,923,170 +0.18(+1.53%)
Nov 14, 2005 11.70 11.82 11.70 11.77 2,497,956 +0.07(+0.57%)
Nov 11, 2005 11.59 11.71 11.56 11.70 2,220,193 +0.13(+1.16%)
Nov 10, 2005 11.50 11.63 11.39 11.57 2,975,262 +0.09(+0.79%)
Nov 09, 2005 11.67 11.67 11.33 11.48 4,814,249 -0.18(-1.55%)
Nov 08, 2005 11.59 11.76 11.50 11.66 3,867,937 -0.02(-0.14%)
Nov 07, 2005 11.65 11.70 11.57 11.68 3,773,753 +0.03(+0.22%)
Nov 04, 2005 11.60 11.69 11.54 11.65 3,462,147 -0.03(-0.23%)
Nov 03, 2005 11.55 11.75 11.43 11.68 5,993,307 +0.15(+1.34%)
Nov 02, 2005 11.28 11.59 10.96 11.52 23,127,168 -0.75(-6.11%)
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.