Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 10.80 10.81 10.65 10.67 223,850 -0.20(-1.82%)
Dec 29, 2005 11.05 11.05 10.84 10.87 192,946 -0.12(-1.07%)
Dec 28, 2005 11.02 11.12 10.72 10.99 457,600 -0.06(-0.59%)
Dec 27, 2005 11.38 11.46 11.01 11.05 417,600 -0.22(-1.95%)
Dec 23, 2005 11.23 11.36 11.18 11.27 473,868 +0.19(+1.71%)
Dec 22, 2005 10.93 11.15 10.82 11.08 680,426 +0.26(+2.45%)
Dec 21, 2005 10.65 10.82 10.63 10.82 445,860 +0.35(+3.37%)
Dec 20, 2005 10.45 10.54 10.43 10.46 275,040 +0.01(+0.12%)
Dec 19, 2005 10.65 10.65 10.43 10.45 336,150 -0.13(-1.23%)
Dec 16, 2005 10.47 10.60 10.32 10.58 750,546 +0.14(+1.32%)
Dec 15, 2005 10.37 10.47 10.16 10.45 357,692 +0.02(+0.17%)
Dec 14, 2005 10.54 10.64 10.41 10.43 163,686 -0.01(-0.12%)
Dec 13, 2005 10.44 10.64 10.37 10.44 248,664 -0.03(-0.29%)
Dec 12, 2005 10.84 10.84 10.38 10.47 376,802 -0.34(-3.12%)
Dec 09, 2005 10.36 10.88 10.34 10.81 267,920 +0.39(+3.79%)
Dec 08, 2005 10.51 10.62 10.20 10.41 311,134 -0.10(-0.95%)
Dec 07, 2005 10.65 10.73 10.50 10.51 230,478 -0.14(-1.31%)
Dec 06, 2005 10.76 10.96 10.61 10.65 303,278 -0.11(-0.98%)
Dec 05, 2005 10.75 10.81 10.72 10.76 210,466 -0.01(-0.07%)
Dec 02, 2005 10.86 10.93 10.62 10.77 157,784 -0.12(-1.13%)
Dec 01, 2005 10.60 10.92 10.56 10.89 237,460 +0.38(+3.64%)
Nov 30, 2005 10.49 10.62 10.39 10.51 257,676 +0.06(+0.53%)
Nov 29, 2005 10.34 10.52 10.24 10.45 170,468 +0.18(+1.73%)
Nov 28, 2005 10.47 10.47 10.23 10.27 225,588 -0.25(-2.42%)
Nov 25, 2005 10.57 10.62 10.52 10.53 173,978 -0.14(-1.29%)
Nov 23, 2005 10.74 10.82 10.61 10.66 137,412 -0.07(-0.68%)
Nov 22, 2005 10.71 10.81 10.62 10.74 188,872 -0.01(-0.14%)
Nov 21, 2005 10.53 10.79 10.47 10.75 324,056 +0.17(+1.63%)
Nov 18, 2005 10.67 10.71 10.46 10.58 280,836 -0.03(-0.26%)
Nov 17, 2005 10.51 10.62 10.42 10.61 328,558 +0.17(+1.65%)
Nov 16, 2005 10.56 10.60 10.37 10.44 238,050 -0.16(-1.56%)
Nov 15, 2005 10.87 10.88 10.56 10.60 355,910 -0.26(-2.39%)
Nov 14, 2005 10.82 10.96 10.75 10.86 363,940 -0.02(-0.21%)
Nov 11, 2005 10.72 10.93 10.69 10.88 204,900 +0.12(+1.07%)
Nov 10, 2005 10.75 10.79 10.32 10.77 545,688 -0.03(-0.25%)
Nov 09, 2005 10.50 10.97 10.50 10.79 368,350 +0.27(+2.57%)
Nov 08, 2005 10.57 10.79 10.46 10.53 394,040 -0.06(-0.54%)
Nov 07, 2005 10.46 10.70 10.38 10.58 407,944 +0.09(+0.88%)
Nov 04, 2005 10.21 10.57 10.15 10.49 467,294 +0.26(+2.49%)
Nov 03, 2005 9.970 10.31 9.938 10.23 1,069,634 +0.51(+5.27%)
Nov 02, 2005 9.550 9.775 9.508 9.723 507,974 +0.21(+2.21%)
Nov 01, 2005 9.250 9.605 9.200 9.512 287,718 +0.20(+2.12%)
Oct 31, 2005 9.223 9.435 9.190 9.315 292,078 +0.12(+1.25%)
Oct 28, 2005 8.988 9.242 8.988 9.200 128,062 +0.19(+2.14%)
Oct 27, 2005 9.235 9.290 8.988 9.008 196,008 -0.26(-2.83%)
Oct 26, 2005 9.295 9.480 9.168 9.270 140,830 +0.00(+0.00%)
Oct 25, 2005 9.275 9.400 9.082 9.270 224,620 -0.06(-0.64%)
Oct 24, 2005 9.165 9.338 8.977 9.330 326,170 +0.14(+1.55%)
Oct 21, 2005 9.162 9.312 9.070 9.188 202,562 +0.03(+0.30%)
Oct 20, 2005 9.375 9.375 8.925 9.160 342,314 -0.22(-2.40%)
Oct 19, 2005 8.797 9.385 8.775 9.385 509,298 +0.50(+5.60%)
Oct 18, 2005 9.033 9.168 8.825 8.887 382,800 -0.21(-2.28%)
Oct 17, 2005 8.940 9.095 8.840 9.095 168,584 +0.10(+1.08%)
Oct 14, 2005 8.985 9.205 8.825 8.998 269,198 +0.08(+0.90%)
Oct 13, 2005 8.720 9.150 8.625 8.918 339,910 +0.13(+1.54%)
Oct 12, 2005 8.815 8.925 8.590 8.783 273,736 -0.08(-0.90%)
Oct 11, 2005 9.040 9.158 8.863 8.863 303,016 -0.21(-2.37%)
Oct 10, 2005 9.348 9.348 8.963 9.078 192,320 -0.21(-2.23%)
Oct 07, 2005 9.088 9.345 9.088 9.285 184,908 +0.18(+2.00%)
Oct 06, 2005 9.210 9.375 9.025 9.102 232,144 -0.12(-1.30%)
Oct 05, 2005 9.530 9.530 9.223 9.223 352,708 -0.25(-2.66%)
Oct 04, 2005 9.550 9.748 9.475 9.475 189,330 -0.16(-1.64%)
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.