Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 11.54 11.58 11.45 11.55 23,304,260 -0.06(-0.53%)
Dec 29, 2005 11.61 11.72 11.59 11.61 19,179,770 +0.00(+0.00%)
Dec 28, 2005 11.67 11.67 11.60 11.61 22,699,326 -0.00(-0.04%)
Dec 27, 2005 11.70 11.70 11.58 11.62 17,646,762 +0.00(+0.00%)
Dec 23, 2005 11.58 11.68 11.53 11.62 14,842,609 +0.02(+0.20%)
Dec 22, 2005 11.47 11.64 11.47 11.59 25,352,298 +0.06(+0.53%)
Dec 21, 2005 11.58 11.67 11.48 11.53 29,835,974 -0.09(-0.81%)
Dec 20, 2005 11.63 11.63 11.63 11.63 0 -0.15(-1.24%)
Dec 19, 2005 11.77 11.77 11.77 11.77 0 +0.00(+0.00%)
Dec 16, 2005 11.77 11.77 11.77 11.77 0 -0.03(-0.24%)
Dec 15, 2005 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Dec 14, 2005 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Dec 13, 2005 11.65 11.72 11.62 11.80 10,036,217 +0.08(+0.64%)
Dec 12, 2005 11.73 11.78 11.66 11.72 19,383,958 -0.02(-0.16%)
Dec 09, 2005 11.79 11.81 11.68 11.74 16,380,706 +0.02(+0.20%)
Dec 08, 2005 11.80 11.87 11.64 11.72 27,312,132 -0.11(-0.96%)
Dec 07, 2005 11.84 11.91 11.73 11.83 21,633,854 -0.05(-0.44%)
Dec 06, 2005 12.07 12.07 11.86 11.88 38,012,864 -0.04(-0.36%)
Dec 05, 2005 11.82 12.01 11.82 11.93 40,279,508 +0.10(+0.88%)
Dec 02, 2005 11.93 11.95 11.79 11.82 29,895,556 -0.11(-0.91%)
Dec 01, 2005 11.93 11.93 11.93 11.93 0 +0.18(+1.57%)
Nov 30, 2005 11.90 11.96 11.70 11.75 41,349,224 -0.07(-0.56%)
Nov 29, 2005 11.91 12.03 11.80 11.81 34,718,912 -0.01(-0.12%)
Nov 28, 2005 11.68 11.96 11.68 11.83 47,544,864 +0.15(+1.25%)
Nov 25, 2005 11.64 11.79 11.63 11.68 11,017,723 +0.04(+0.37%)
Nov 23, 2005 11.64 11.71 11.63 11.64 25,783,152 -0.04(-0.36%)
Nov 22, 2005 11.50 11.72 11.50 11.68 43,860,768 +0.19(+1.64%)
Nov 21, 2005 11.50 11.54 11.32 11.49 39,338,712 +1.90(+19.75%)
Nov 18, 2005 9.564 9.635 9.494 9.598 22,470,118 +0.13(+1.34%)
Nov 17, 2005 9.310 9.508 9.305 9.470 8,889,748 +0.13(+1.41%)
Nov 16, 2005 9.371 9.404 9.310 9.338 18,356,016 -0.03(-0.35%)
Nov 15, 2005 9.366 9.418 9.305 9.371 41,247,020 -0.02(-0.20%)
Nov 14, 2005 9.385 9.414 9.343 9.390 19,291,088 +0.01(+0.15%)
Nov 11, 2005 9.319 9.385 9.310 9.376 23,557,640 +0.02(+0.20%)
Nov 10, 2005 9.244 9.366 9.239 9.357 8,389,135 +0.09(+0.97%)
Nov 09, 2005 9.249 9.296 9.201 9.267 5,527,945 +0.02(+0.20%)
Nov 08, 2005 9.159 9.282 9.159 9.249 6,608,895 +0.07(+0.72%)
Nov 07, 2005 9.253 9.267 9.145 9.182 7,273,835 -0.07(-0.76%)
Nov 04, 2005 9.206 9.272 9.131 9.253 12,010,044 +0.05(+0.51%)
Nov 03, 2005 9.338 9.343 9.140 9.206 13,632,530 -0.15(-1.56%)
Nov 02, 2005 9.300 9.362 9.291 9.352 14,491,480 +0.05(+0.56%)
Nov 01, 2005 9.333 9.338 9.234 9.300 6,417,004 -0.03(-0.30%)
Oct 31, 2005 9.300 9.381 9.267 9.329 9,429,799 +0.02(+0.25%)
Oct 28, 2005 9.220 9.333 9.173 9.305 8,955,266 +0.06(+0.66%)
Oct 27, 2005 9.201 9.263 9.145 9.244 5,477,268 +0.05(+0.51%)
Oct 26, 2005 9.244 9.272 9.197 9.197 4,124,702 -0.05(-0.51%)
Oct 25, 2005 9.149 9.253 9.149 9.244 8,647,181 +0.06(+0.62%)
Oct 24, 2005 9.027 9.192 9.013 9.187 12,705,516 +0.22(+2.47%)
Oct 21, 2005 9.013 9.050 8.909 8.966 11,278,314 +0.20(+2.31%)
Oct 20, 2005 8.862 9.032 8.758 8.763 11,016,239 +0.02(+0.22%)
Oct 19, 2005 8.857 8.857 8.612 8.744 10,552,520 +0.14(+1.59%)
Oct 18, 2005 8.645 8.664 8.588 8.607 7,591,462 -0.05(-0.54%)
Oct 17, 2005 8.640 8.664 8.569 8.654 11,222,761 +0.00(+0.05%)
Oct 14, 2005 8.673 8.711 8.584 8.650 21,349,728 +0.00(+0.00%)
Oct 13, 2005 8.678 8.711 8.489 8.650 19,212,210 -0.06(-0.70%)
Oct 12, 2005 8.767 8.796 8.631 8.711 19,755,442 -0.08(-0.86%)
Oct 11, 2005 8.876 8.881 8.758 8.786 12,622,611 -0.09(-1.06%)
Oct 10, 2005 8.914 9.008 8.848 8.881 10,542,555 -0.03(-0.37%)
Oct 07, 2005 9.013 9.046 8.866 8.914 11,421,013 -0.08(-0.94%)
Oct 06, 2005 9.088 9.168 8.966 8.999 7,545,450 -0.07(-0.78%)
Oct 05, 2005 9.315 9.253 9.055 9.069 6,609,319 -0.25(-2.68%)
Oct 04, 2005 9.362 9.385 9.282 9.319 10,687,374 -0.04(-0.40%)
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.