Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 10.46 11.61 10.45 11.55 2,799,683 +1.17(+11.24%)
Jan 30, 2006 10.88 11.03 9.974 10.38 3,685,976 +0.34(+3.41%)
Jan 27, 2006 10.61 10.62 9.807 10.04 1,921,057 -0.57(-5.41%)
Jan 26, 2006 10.46 10.70 10.37 10.61 918,686 +0.29(+2.78%)
Jan 25, 2006 10.07 10.59 9.928 10.33 2,033,463 +0.42(+4.21%)
Jan 24, 2006 9.456 10.00 9.446 9.909 2,778,411 +0.42(+4.39%)
Jan 23, 2006 9.493 9.557 9.344 9.493 638,264 +0.05(+0.49%)
Jan 20, 2006 9.798 9.798 9.446 9.446 552,961 -0.26(-2.67%)
Jan 19, 2006 9.798 9.956 9.696 9.706 1,198,028 -0.08(-0.85%)
Jan 18, 2006 10.00 10.00 9.743 9.789 670,766 -0.31(-3.03%)
Jan 17, 2006 9.631 10.24 9.520 10.09 1,352,331 +0.37(+3.81%)
Jan 13, 2006 9.344 9.770 9.326 9.724 627,035 +0.44(+4.69%)
Jan 12, 2006 9.409 9.502 9.261 9.289 198,789 -0.18(-1.86%)
Jan 11, 2006 9.474 9.622 9.122 9.465 441,202 -0.01(-0.10%)
Jan 10, 2006 9.344 9.622 9.224 9.474 484,826 +0.14(+1.49%)
Jan 09, 2006 9.622 9.706 9.335 9.335 749,807 -0.18(-1.85%)
Jan 06, 2006 9.437 9.622 9.298 9.511 692,254 +0.14(+1.48%)
Jan 05, 2006 9.187 9.428 9.094 9.372 453,620 +0.09(+1.00%)
Jan 04, 2006 9.270 9.289 8.937 9.280 694,198 +0.02(+0.20%)
Jan 03, 2006 8.705 9.344 8.659 9.261 1,168,226 +0.56(+6.38%)
Dec 30, 2005 8.659 8.798 8.529 8.705 435,911 -0.07(-0.84%)
Dec 29, 2005 8.659 8.872 8.659 8.779 291,003 +0.07(+0.85%)
Dec 28, 2005 8.705 8.733 8.622 8.705 470,573 +0.00(+0.00%)
Dec 27, 2005 8.891 8.946 8.520 8.705 449,085 -0.19(-2.19%)
Dec 23, 2005 8.928 9.122 8.826 8.900 227,080 +0.09(+1.05%)
Dec 22, 2005 8.770 8.937 8.696 8.807 450,057 +0.13(+1.49%)
Dec 21, 2005 8.437 8.900 8.437 8.678 492,061 +0.19(+2.29%)
Dec 20, 2005 8.900 8.946 8.391 8.483 849,472 -0.37(-4.18%)
Dec 19, 2005 9.076 9.076 8.826 8.854 505,882 -0.22(-2.45%)
Dec 16, 2005 8.863 9.150 8.798 9.076 976,239 +0.25(+2.83%)
Dec 15, 2005 8.983 8.983 8.659 8.826 643,339 -0.09(-1.04%)
Dec 14, 2005 8.891 9.113 8.807 8.918 673,790 +0.15(+1.69%)
Dec 13, 2005 9.706 9.752 8.631 8.770 1,440,550 -0.93(-9.55%)
Dec 12, 2005 9.085 9.752 9.076 9.696 1,695,596 +0.66(+7.27%)
Dec 09, 2005 8.937 9.122 8.798 9.039 790,407 +0.29(+3.28%)
Dec 08, 2005 8.298 8.826 8.298 8.752 1,065,862 +0.45(+5.47%)
Dec 07, 2005 8.270 8.557 8.233 8.298 989,629 +0.06(+0.79%)
Dec 06, 2005 8.002 8.326 7.909 8.233 345,641 +0.25(+3.13%)
Dec 05, 2005 8.122 8.131 7.863 7.983 168,339 -0.13(-1.60%)
Dec 02, 2005 8.140 8.187 7.872 8.113 308,388 -0.12(-1.46%)
Dec 01, 2005 8.076 8.289 8.057 8.233 349,528 +0.19(+2.30%)
Nov 30, 2005 7.798 8.103 7.733 8.048 485,366 +0.20(+2.60%)
Nov 29, 2005 7.946 8.131 7.826 7.844 458,911 -0.06(-0.82%)
Nov 28, 2005 8.076 8.140 7.835 7.909 315,839 -0.12(-1.50%)
Nov 25, 2005 8.057 8.187 7.900 8.029 121,908 -0.03(-0.34%)
Nov 23, 2005 8.140 8.279 8.048 8.057 357,411 -0.10(-1.25%)
Nov 22, 2005 8.011 8.224 7.965 8.159 502,966 +0.20(+2.56%)
Nov 21, 2005 7.779 8.029 7.687 7.955 542,703 +0.21(+2.75%)
Nov 18, 2005 7.640 7.816 7.529 7.742 421,118 +0.21(+2.83%)
Nov 17, 2005 7.298 7.594 7.298 7.529 439,907 +0.26(+3.57%)
Nov 16, 2005 7.538 7.779 7.224 7.270 1,079,467 -0.05(-0.63%)
Nov 15, 2005 7.279 7.835 7.270 7.316 766,112 +0.08(+1.15%)
Nov 14, 2005 7.187 7.409 7.085 7.233 619,908 +0.21(+3.03%)
Nov 11, 2005 7.020 7.112 6.992 7.020 196,630 +0.00(+0.00%)
Nov 10, 2005 6.918 7.122 6.807 7.020 385,917 +0.03(+0.40%)
Nov 09, 2005 6.946 7.149 6.937 6.992 1,002,910 -0.02(-0.26%)
Nov 08, 2005 6.853 7.029 6.724 7.011 516,896 +0.09(+1.34%)
Nov 07, 2005 6.853 7.029 6.761 6.918 442,822 +0.19(+2.75%)
Nov 04, 2005 6.844 6.899 6.644 6.733 202,029 -0.10(-1.49%)
Nov 03, 2005 6.862 7.020 6.761 6.835 295,970 +0.06(+0.96%)
Nov 02, 2005 6.742 6.816 6.640 6.770 390,776 +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.