Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 11.87 11.87 11.50 11.67 286,667 -0.30(-2.47%)
Dec 29, 2005 12.12 12.21 11.81 11.96 250,654 -0.20(-1.62%)
Dec 28, 2005 11.90 12.22 11.85 12.16 352,698 +0.33(+2.75%)
Dec 27, 2005 11.73 11.98 11.73 11.83 282,219 +0.09(+0.76%)
Dec 23, 2005 11.55 11.83 11.55 11.74 334,549 +0.19(+1.62%)
Dec 22, 2005 11.33 11.61 11.13 11.56 455,018 +0.21(+1.82%)
Dec 21, 2005 11.42 11.58 11.21 11.35 242,971 +0.03(+0.26%)
Dec 20, 2005 11.22 11.51 11.13 11.32 354,393 +0.12(+1.06%)
Dec 19, 2005 11.44 11.53 11.16 11.20 376,748 -0.33(-2.82%)
Dec 16, 2005 11.70 11.78 11.43 11.53 489,075 -0.09(-0.76%)
Dec 15, 2005 11.88 11.88 11.44 11.62 497,996 -0.18(-1.51%)
Dec 14, 2005 12.14 12.17 11.52 11.79 477,540 -0.35(-2.84%)
Dec 13, 2005 12.05 12.24 11.99 12.14 395,994 +0.07(+0.57%)
Dec 12, 2005 11.96 12.22 11.80 12.07 822,621 +0.22(+1.83%)
Dec 09, 2005 12.09 12.13 11.67 11.85 930,693 -0.32(-2.59%)
Dec 08, 2005 12.39 12.74 12.01 12.17 747,173 -0.46(-3.67%)
Dec 07, 2005 13.00 13.07 12.53 12.63 567,697 -0.48(-3.68%)
Dec 06, 2005 13.26 13.50 13.08 13.12 187,113 -0.03(-0.23%)
Dec 05, 2005 13.32 13.32 12.94 13.14 223,646 -0.17(-1.26%)
Dec 02, 2005 13.60 13.64 13.13 13.31 299,738 -0.35(-2.53%)
Dec 01, 2005 13.43 13.66 13.29 13.66 421,771 +0.41(+3.13%)
Nov 30, 2005 12.97 13.54 12.88 13.24 383,389 +0.46(+3.63%)
Nov 29, 2005 12.82 13.12 12.63 12.78 176,492 +0.15(+1.17%)
Nov 28, 2005 12.72 12.80 12.46 12.63 189,144 -0.36(-2.73%)
Nov 25, 2005 12.73 13.01 12.73 12.99 120,803 +0.19(+1.46%)
Nov 23, 2005 12.91 13.01 12.74 12.80 156,266 -0.12(-0.92%)
Nov 22, 2005 12.75 13.01 12.64 12.92 173,345 +0.13(+1.00%)
Nov 21, 2005 13.08 13.10 12.55 12.79 488,690 -0.22(-1.67%)
Nov 18, 2005 12.70 13.01 12.58 13.01 521,683 +0.40(+3.21%)
Nov 17, 2005 11.97 12.82 11.84 12.60 809,231 +0.54(+4.50%)
Nov 16, 2005 12.32 12.32 11.94 12.06 774,470 -0.25(-2.00%)
Nov 15, 2005 12.77 12.82 12.27 12.31 776,773 -0.47(-3.70%)
Nov 14, 2005 12.91 13.42 12.68 12.78 1,103,358 -0.17(-1.29%)
Nov 11, 2005 12.33 13.12 12.33 12.95 1,054,284 +0.37(+2.98%)
Nov 10, 2005 12.35 12.60 12.09 12.57 413,026 +0.25(+2.00%)
Nov 09, 2005 12.31 12.45 12.02 12.33 386,309 +0.02(+0.16%)
Nov 08, 2005 11.74 12.33 11.67 12.31 539,475 +0.49(+4.17%)
Nov 07, 2005 11.64 11.93 11.61 11.81 283,758 +0.21(+1.78%)
Nov 04, 2005 11.80 11.89 11.52 11.61 301,726 -0.11(-0.93%)
Nov 03, 2005 11.14 11.82 11.09 11.71 706,939 +0.68(+6.17%)
Nov 02, 2005 10.45 11.04 10.36 11.03 330,853 +0.58(+5.57%)
Nov 01, 2005 10.54 10.62 10.24 10.45 353,408 -0.15(-1.40%)
Oct 31, 2005 10.67 10.75 10.50 10.60 464,368 -0.06(-0.56%)
Oct 28, 2005 10.35 10.80 10.16 10.66 476,256 +0.30(+2.86%)
Oct 27, 2005 10.20 10.51 10.20 10.36 430,299 +0.10(+0.96%)
Oct 26, 2005 10.19 10.41 10.01 10.27 407,757 +0.05(+0.48%)
Oct 25, 2005 10.18 10.32 9.861 10.22 435,122 +0.02(+0.19%)
Oct 24, 2005 9.950 10.22 9.891 10.20 391,319 +0.28(+2.78%)
Oct 21, 2005 10.24 10.34 9.812 9.920 1,118,577 -0.38(-3.73%)
Oct 20, 2005 9.171 10.37 9.122 10.30 1,813,377 -0.14(-1.32%)
Oct 19, 2005 10.46 10.48 9.812 10.44 1,358,196 -0.10(-0.94%)
Oct 18, 2005 10.84 10.84 10.42 10.54 434,470 -0.30(-2.73%)
Oct 17, 2005 10.85 10.90 10.46 10.84 364,761 +0.05(+0.46%)
Oct 14, 2005 10.76 10.92 10.56 10.79 531,958 +0.06(+0.55%)
Oct 13, 2005 10.55 10.80 10.44 10.73 740,537 +0.23(+2.16%)
Oct 12, 2005 10.55 10.58 10.34 10.50 683,670 -0.11(-1.02%)
Oct 11, 2005 10.60 10.85 10.52 10.61 1,163,615 +0.14(+1.32%)
Oct 10, 2005 10.81 10.84 10.38 10.47 739,723 +0.12(+1.14%)
Oct 07, 2005 9.901 10.45 9.891 10.35 538,914 +0.48(+4.90%)
Oct 06, 2005 10.20 10.28 9.871 9.871 1,167,145 -0.35(-3.38%)
Oct 05, 2005 10.72 10.78 10.22 10.22 222,992 -0.59(-5.47%)
Oct 04, 2005 10.70 10.94 10.68 10.81 390,913 +0.13(+1.20%)
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.