Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 10.69 10.75 10.69 10.71 17,119,380 -0.02(-0.18%)
Jan 30, 2006 10.77 10.78 10.70 10.73 8,377,340 -0.04(-0.37%)
Jan 27, 2006 10.75 10.86 10.66 10.77 11,118,560 +0.02(+0.21%)
Jan 26, 2006 10.73 10.82 10.71 10.75 12,512,746 +0.10(+0.92%)
Jan 25, 2006 10.59 10.67 10.56 10.65 12,487,715 +0.07(+0.67%)
Jan 24, 2006 10.59 10.64 10.53 10.58 11,980,103 -0.00(-0.03%)
Jan 23, 2006 10.57 10.64 10.56 10.58 10,256,144 +0.02(+0.18%)
Jan 20, 2006 10.76 10.76 10.56 10.56 26,450,822 -0.19(-1.77%)
Jan 19, 2006 10.93 10.93 10.74 10.76 12,680,689 -0.17(-1.56%)
Jan 18, 2006 10.76 10.94 10.75 10.93 15,714,426 +0.17(+1.60%)
Jan 17, 2006 10.81 10.85 10.72 10.75 15,557,834 -0.11(-1.03%)
Jan 13, 2006 10.84 10.92 10.83 10.87 9,263,914 +0.06(+0.57%)
Jan 12, 2006 10.89 10.92 10.80 10.80 15,664,363 -0.13(-1.16%)
Jan 11, 2006 10.87 10.96 10.85 10.93 11,714,655 +0.06(+0.52%)
Jan 10, 2006 10.84 10.89 10.80 10.87 10,416,810 -0.01(-0.08%)
Jan 09, 2006 10.88 10.93 10.84 10.88 8,178,254 -0.00(-0.02%)
Jan 06, 2006 10.82 10.92 10.78 10.88 12,230,125 +0.06(+0.59%)
Jan 05, 2006 10.82 10.84 10.76 10.82 14,783,028 -0.01(-0.11%)
Jan 04, 2006 10.93 10.93 10.78 10.83 15,819,208 -0.13(-1.16%)
Jan 03, 2006 10.86 10.99 10.72 10.96 16,032,265 +0.17(+1.54%)
Dec 30, 2005 10.79 10.83 10.72 10.79 7,630,184 -0.04(-0.37%)
Dec 29, 2005 10.85 10.90 10.82 10.83 6,570,137 -0.02(-0.14%)
Dec 28, 2005 10.93 10.95 10.84 10.85 7,833,346 -0.08(-0.71%)
Dec 27, 2005 11.00 11.05 10.90 10.93 6,304,107 -0.07(-0.67%)
Dec 23, 2005 11.01 11.02 10.97 11.00 5,283,353 +0.01(+0.08%)
Dec 22, 2005 10.95 10.99 10.89 10.99 7,709,353 +0.05(+0.47%)
Dec 21, 2005 10.97 11.03 10.89 10.94 11,738,813 +0.05(+0.43%)
Dec 20, 2005 10.90 10.93 10.87 10.89 8,423,328 -0.04(-0.38%)
Dec 19, 2005 10.95 11.03 10.91 10.93 10,428,453 -0.02(-0.16%)
Dec 16, 2005 10.95 11.08 10.94 10.95 18,140,134 +0.01(+0.06%)
Dec 15, 2005 11.00 11.02 10.93 10.94 10,977,686 -0.05(-0.48%)
Dec 14, 2005 10.90 11.01 10.89 11.00 14,457,621 +0.14(+1.30%)
Dec 13, 2005 10.69 10.93 10.69 10.86 11,473,073 +0.15(+1.36%)
Dec 12, 2005 10.76 10.79 10.67 10.71 9,209,486 -0.04(-0.41%)
Dec 09, 2005 10.71 10.83 10.67 10.76 8,792,976 +0.07(+0.66%)
Dec 08, 2005 10.75 10.82 10.64 10.69 12,637,029 -0.05(-0.48%)
Dec 07, 2005 10.81 10.82 10.66 10.74 10,702,924 -0.08(-0.70%)
Dec 06, 2005 10.93 10.95 10.80 10.81 13,778,574 -0.03(-0.29%)
Dec 05, 2005 10.79 10.85 10.72 10.84 7,782,701 +0.05(+0.51%)
Dec 02, 2005 10.81 10.84 10.75 10.79 7,354,549 -0.02(-0.21%)
Dec 01, 2005 10.89 10.91 10.79 10.81 11,374,695 +0.01(+0.13%)
Nov 30, 2005 10.95 10.98 10.75 10.80 17,798,720 -0.17(-1.55%)
Nov 29, 2005 10.96 11.04 10.96 10.97 13,817,576 +0.01(+0.09%)
Nov 28, 2005 11.05 11.09 10.96 10.96 15,022,572 -0.10(-0.87%)
Nov 25, 2005 11.04 11.05 11.00 11.05 3,397,273 +0.01(+0.12%)
Nov 23, 2005 10.93 11.11 10.92 11.04 13,415,038 +0.07(+0.67%)
Nov 22, 2005 10.80 10.98 10.80 10.96 17,309,736 +0.11(+0.98%)
Nov 21, 2005 10.72 10.87 10.71 10.86 16,294,221 +0.12(+1.12%)
Nov 18, 2005 10.72 10.78 10.64 10.74 18,280,718 +0.02(+0.19%)
Nov 17, 2005 10.47 10.72 10.47 10.72 14,233,503 +0.24(+2.30%)
Nov 16, 2005 10.57 10.63 10.45 10.48 13,710,174 -0.09(-0.85%)
Nov 15, 2005 10.72 10.73 10.51 10.57 15,766,235 -0.15(-1.41%)
Nov 14, 2005 10.66 10.73 10.64 10.72 14,967,852 +0.04(+0.39%)
Nov 11, 2005 10.57 10.68 10.52 10.68 17,683,168 +0.12(+1.14%)
Nov 10, 2005 10.38 10.58 10.38 10.56 15,871,599 +0.18(+1.69%)
Nov 09, 2005 10.34 10.43 10.32 10.38 9,810,237 +0.05(+0.45%)
Nov 08, 2005 10.31 10.34 10.28 10.33 9,635,309 -0.02(-0.22%)
Nov 07, 2005 10.26 10.38 10.29 10.36 9,359,092 +0.10(+0.95%)
Nov 04, 2005 10.26 10.27 10.21 10.26 12,039,771 +0.04(+0.37%)
Nov 03, 2005 10.23 10.30 10.18 10.22 15,120,369 -0.02(-0.22%)
Nov 02, 2005 10.29 10.32 10.20 10.24 12,353,826 -0.04(-0.43%)
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.