Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.