Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 11.30 12.54 11.28 12.47 2,592,800 +1.26(+11.24%)
Jan 30, 2006 11.75 11.91 10.77 11.21 3,413,600 +0.37(+3.41%)
Jan 27, 2006 11.46 11.47 10.59 10.84 1,779,100 -0.62(-5.41%)
Jan 26, 2006 11.29 11.55 11.20 11.46 850,800 +0.31(+2.78%)
Jan 25, 2006 10.87 11.43 10.72 11.15 1,883,200 +0.45(+4.21%)
Jan 24, 2006 10.21 10.80 10.20 10.70 2,573,100 +0.45(+4.39%)
Jan 23, 2006 10.25 10.32 10.09 10.25 591,100 +0.05(+0.49%)
Jan 20, 2006 10.58 10.58 10.20 10.20 512,100 -0.28(-2.67%)
Jan 19, 2006 10.58 10.75 10.47 10.48 1,109,500 -0.09(-0.85%)
Jan 18, 2006 10.80 10.80 10.52 10.57 621,200 -0.33(-3.03%)
Jan 17, 2006 10.40 11.06 10.28 10.90 1,252,400 +0.40(+3.81%)
Jan 13, 2006 10.09 10.55 10.07 10.50 580,700 +0.47(+4.69%)
Jan 12, 2006 10.16 10.26 10.00 10.03 184,100 -0.19(-1.86%)
Jan 11, 2006 10.23 10.39 9.850 10.22 408,600 -0.01(-0.10%)
Jan 10, 2006 10.09 10.39 9.960 10.23 449,000 +0.15(+1.49%)
Jan 09, 2006 10.39 10.48 10.08 10.08 694,400 -0.19(-1.85%)
Jan 06, 2006 10.19 10.39 10.04 10.27 641,100 +0.15(+1.48%)
Jan 05, 2006 9.920 10.18 9.820 10.12 420,100 +0.10(+1.00%)
Jan 04, 2006 10.01 10.03 9.650 10.02 642,900 +0.02(+0.20%)
Jan 03, 2006 9.400 10.09 9.350 10.00 1,081,900 +0.60(+6.38%)
Dec 30, 2005 9.350 9.500 9.210 9.400 403,700 -0.08(-0.84%)
Dec 29, 2005 9.350 9.580 9.350 9.480 269,500 +0.08(+0.85%)
Dec 28, 2005 9.400 9.430 9.310 9.400 435,800 +0.00(+0.00%)
Dec 27, 2005 9.600 9.660 9.200 9.400 415,900 -0.21(-2.19%)
Dec 23, 2005 9.640 9.850 9.530 9.610 210,300 +0.10(+1.05%)
Dec 22, 2005 9.470 9.650 9.390 9.510 416,800 +0.14(+1.49%)
Dec 21, 2005 9.110 9.610 9.110 9.370 455,700 +0.21(+2.29%)
Dec 20, 2005 9.610 9.660 9.060 9.160 786,700 -0.40(-4.18%)
Dec 19, 2005 9.800 9.800 9.530 9.560 468,500 -0.24(-2.45%)
Dec 16, 2005 9.570 9.880 9.500 9.800 904,100 +0.27(+2.83%)
Dec 15, 2005 9.700 9.700 9.350 9.530 595,800 -0.10(-1.04%)
Dec 14, 2005 9.600 9.840 9.510 9.630 624,000 +0.16(+1.69%)
Dec 13, 2005 10.48 10.53 9.320 9.470 1,334,100 -1.00(-9.55%)
Dec 12, 2005 9.810 10.53 9.800 10.47 1,570,300 +0.71(+7.27%)
Dec 09, 2005 9.650 9.850 9.500 9.760 732,000 +0.31(+3.28%)
Dec 08, 2005 8.960 9.530 8.960 9.450 987,100 +0.49(+5.47%)
Dec 07, 2005 8.930 9.240 8.890 8.960 916,500 +0.07(+0.79%)
Dec 06, 2005 8.640 8.990 8.540 8.890 320,100 +0.27(+3.13%)
Dec 05, 2005 8.770 8.780 8.490 8.620 155,900 -0.14(-1.60%)
Dec 02, 2005 8.790 8.840 8.500 8.760 285,600 -0.13(-1.46%)
Dec 01, 2005 8.720 8.950 8.700 8.890 323,700 +0.20(+2.30%)
Nov 30, 2005 8.420 8.750 8.350 8.690 449,500 +0.22(+2.60%)
Nov 29, 2005 8.580 8.780 8.450 8.470 425,000 -0.07(-0.82%)
Nov 28, 2005 8.720 8.790 8.460 8.540 292,500 -0.13(-1.50%)
Nov 25, 2005 8.700 8.840 8.530 8.670 112,900 -0.03(-0.34%)
Nov 23, 2005 8.790 8.940 8.690 8.700 331,000 -0.11(-1.25%)
Nov 22, 2005 8.650 8.880 8.600 8.810 465,800 +0.22(+2.56%)
Nov 21, 2005 8.400 8.670 8.300 8.590 502,600 +0.23(+2.75%)
Nov 18, 2005 8.250 8.440 8.130 8.360 390,000 +0.23(+2.83%)
Nov 17, 2005 7.880 8.200 7.880 8.130 407,400 +0.28(+3.57%)
Nov 16, 2005 8.140 8.400 7.800 7.850 999,700 -0.05(-0.63%)
Nov 15, 2005 7.860 8.460 7.850 7.900 709,500 +0.09(+1.15%)
Nov 14, 2005 7.760 8.000 7.650 7.810 574,100 +0.23(+3.03%)
Nov 11, 2005 7.580 7.680 7.550 7.580 182,100 +0.00(+0.00%)
Nov 10, 2005 7.470 7.690 7.350 7.580 357,400 +0.03(+0.40%)
Nov 09, 2005 7.500 7.720 7.490 7.550 928,800 -0.02(-0.26%)
Nov 08, 2005 7.400 7.590 7.260 7.570 478,700 +0.10(+1.34%)
Nov 07, 2005 7.400 7.590 7.300 7.470 410,100 +0.20(+2.75%)
Nov 04, 2005 7.390 7.450 7.174 7.270 187,100 -0.11(-1.49%)
Nov 03, 2005 7.410 7.580 7.300 7.380 274,100 +0.07(+0.96%)
Nov 02, 2005 7.280 7.360 7.170 7.310 361,900 +0.03(+0.41%)
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.