Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 10.70 10.76 10.64 10.74 18,789,164 +0.17(+1.60%)
Jan 30, 2006 10.56 10.62 10.54 10.57 10,951,545 +0.02(+0.22%)
Jan 27, 2006 10.68 10.70 10.49 10.55 28,685,846 -0.09(-0.82%)
Jan 26, 2006 10.63 10.73 10.49 10.63 61,716,092 -0.17(-1.57%)
Jan 25, 2006 10.76 10.88 10.74 10.80 14,830,731 +0.14(+1.31%)
Jan 24, 2006 10.67 10.77 10.64 10.66 20,817,588 -0.03(-0.27%)
Jan 23, 2006 10.70 10.76 10.63 10.69 14,577,242 +0.11(+0.99%)
Jan 20, 2006 10.77 10.84 10.56 10.59 29,368,262 -0.37(-3.41%)
Jan 19, 2006 10.80 11.05 10.80 10.96 28,812,846 +0.14(+1.30%)
Jan 18, 2006 10.70 10.85 10.68 10.82 14,377,668 -0.09(-0.86%)
Jan 17, 2006 10.86 10.92 10.84 10.91 13,793,839 -0.12(-1.11%)
Jan 13, 2006 10.90 11.05 10.87 11.04 11,307,901 +0.06(+0.59%)
Jan 12, 2006 10.98 11.08 10.90 10.97 22,306,516 -0.08(-0.69%)
Jan 11, 2006 11.16 11.16 11.01 11.05 43,685,852 -0.19(-1.66%)
Jan 10, 2006 11.15 11.28 11.11 11.24 30,563,650 -0.16(-1.38%)
Jan 09, 2006 11.45 11.49 11.37 11.39 35,805,960 -0.14(-1.22%)
Jan 06, 2006 11.65 11.65 11.52 11.53 37,626,596 +0.11(+0.92%)
Jan 05, 2006 11.29 11.46 11.28 11.43 71,386,672 +0.26(+2.36%)
Jan 04, 2006 11.07 11.19 11.05 11.16 24,546,838 +0.23(+2.14%)
Jan 03, 2006 10.88 10.98 10.80 10.93 21,367,528 +0.24(+2.24%)
Dec 30, 2005 10.66 10.73 10.61 10.69 11,197,332 -0.11(-0.97%)
Dec 29, 2005 10.80 10.83 10.77 10.80 5,524,382 -0.02(-0.16%)
Dec 28, 2005 10.87 10.90 10.78 10.81 7,609,804 -0.03(-0.27%)
Dec 27, 2005 10.91 10.93 10.80 10.84 11,695,067 -0.04(-0.32%)
Dec 23, 2005 10.87 10.94 10.87 10.88 10,050,042 +0.08(+0.70%)
Dec 22, 2005 10.77 10.81 10.73 10.80 17,671,142 +0.06(+0.54%)
Dec 21, 2005 10.73 10.76 10.65 10.74 18,491,858 +0.05(+0.49%)
Dec 20, 2005 10.81 10.81 10.66 10.69 16,417,904 -0.11(-1.03%)
Dec 19, 2005 10.88 11.00 10.79 10.80 21,673,222 -0.02(-0.22%)
Dec 16, 2005 10.83 10.90 10.79 10.83 20,341,590 +0.15(+1.42%)
Dec 15, 2005 10.79 10.79 10.64 10.67 12,586,472 -0.11(-1.03%)
Dec 14, 2005 10.85 10.87 10.76 10.79 19,913,346 +0.05(+0.49%)
Dec 13, 2005 10.70 10.80 10.64 10.73 15,448,107 +0.09(+0.82%)
Dec 12, 2005 10.70 10.75 10.62 10.64 18,658,054 +0.10(+0.94%)
Dec 09, 2005 10.56 10.58 10.46 10.55 21,594,144 -0.04(-0.33%)
Dec 08, 2005 10.45 10.70 10.55 10.58 34,331,068 +0.19(+1.86%)
Dec 07, 2005 10.39 10.50 10.35 10.39 26,080,266 +0.06(+0.62%)
Dec 06, 2005 10.28 10.41 10.27 10.32 13,690,458 +0.07(+0.68%)
Dec 05, 2005 10.22 10.31 10.21 10.25 18,616,804 +0.11(+1.09%)
Dec 02, 2005 10.31 10.33 10.08 10.14 15,358,932 -0.15(-1.42%)
Dec 01, 2005 9.921 10.39 9.903 10.29 27,320,496 +0.31(+3.10%)
Nov 30, 2005 10.04 10.07 9.967 9.979 10,443,198 -0.15(-1.44%)
Nov 29, 2005 10.08 10.16 10.06 10.12 16,299,118 +0.03(+0.29%)
Nov 28, 2005 10.16 10.18 10.08 10.10 9,875,458 -0.13(-1.26%)
Nov 25, 2005 10.24 10.25 10.17 10.22 5,900,764 +0.04(+0.34%)
Nov 23, 2005 10.13 10.27 10.12 10.19 16,863,092 +0.08(+0.81%)
Nov 22, 2005 10.11 10.14 10.07 10.11 17,961,944 -0.08(-0.75%)
Nov 21, 2005 10.19 10.21 10.12 10.18 9,427,530 +0.05(+0.52%)
Nov 18, 2005 10.17 10.18 10.05 10.13 13,802,397 +0.06(+0.58%)
Nov 17, 2005 9.956 10.11 9.956 10.07 19,602,520 +0.19(+1.89%)
Nov 16, 2005 9.926 9.956 9.850 9.885 11,663,231 -0.06(-0.65%)
Nov 15, 2005 10.03 10.04 9.926 9.950 11,877,867 -0.16(-1.62%)
Nov 14, 2005 10.08 10.15 10.08 10.11 15,760,989 +0.08(+0.76%)
Nov 11, 2005 10.01 10.07 9.985 10.04 8,781,570 +0.04(+0.35%)
Nov 10, 2005 9.932 10.02 9.885 10.00 12,078,980 +0.05(+0.47%)
Nov 09, 2005 9.979 9.985 9.897 9.956 14,099,532 -0.02(-0.23%)
Nov 08, 2005 9.926 10.03 9.903 9.979 17,727,968 +0.02(+0.23%)
Nov 07, 2005 10.03 10.01 9.915 9.956 17,623,902 -0.07(-0.70%)
Nov 04, 2005 10.10 10.15 9.950 10.03 20,716,946 -0.11(-1.10%)
Nov 03, 2005 10.11 10.19 10.08 10.14 40,587,504 +0.09(+0.93%)
Nov 02, 2005 9.891 10.10 9.880 10.04 27,745,830 +0.15(+1.54%)
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.