Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 12.22 12.68 12.14 12.61 23,134,684 +0.49(+4.02%)
Jan 30, 2006 12.35 12.38 12.11 12.12 11,404,391 -0.06(-0.45%)
Jan 27, 2006 12.29 12.36 12.12 12.18 3,627,738 -0.00(-0.03%)
Jan 26, 2006 12.18 12.23 12.10 12.18 6,711,610 +0.27(+2.29%)
Jan 25, 2006 12.00 12.01 11.83 11.91 4,253,188 +0.09(+0.79%)
Jan 24, 2006 11.96 11.98 11.77 11.82 4,524,112 -0.14(-1.19%)
Jan 23, 2006 11.86 12.02 11.81 11.96 8,436,768 +0.27(+2.28%)
Jan 20, 2006 11.91 11.92 11.63 11.69 9,276,244 -0.29(-2.40%)
Jan 19, 2006 11.94 12.10 11.91 11.98 4,497,132 +0.06(+0.46%)
Jan 18, 2006 11.90 12.00 11.81 11.92 10,721,060 -0.20(-1.68%)
Jan 17, 2006 12.01 12.16 12.00 12.13 7,438,478 -0.07(-0.54%)
Jan 13, 2006 12.10 12.21 12.05 12.19 7,259,699 -0.09(-0.76%)
Jan 12, 2006 12.36 12.40 12.23 12.29 8,919,999 -0.49(-3.82%)
Jan 11, 2006 12.70 12.79 12.66 12.77 4,909,829 +0.10(+0.79%)
Jan 10, 2006 12.61 12.70 12.58 12.67 8,938,497 -0.08(-0.62%)
Jan 09, 2006 12.66 12.79 12.64 12.75 6,120,866 +0.17(+1.35%)
Jan 06, 2006 12.43 12.61 12.41 12.58 5,330,788 +0.18(+1.42%)
Jan 05, 2006 12.36 12.43 12.26 12.41 4,572,418 -0.03(-0.25%)
Jan 04, 2006 12.38 12.47 12.37 12.44 7,620,575 +0.10(+0.81%)
Jan 03, 2006 12.16 12.39 12.14 12.34 14,325,006 +0.45(+3.75%)
Dec 30, 2005 11.81 11.89 11.77 11.89 3,431,398 +0.03(+0.26%)
Dec 29, 2005 11.86 11.91 11.83 11.86 1,923,951 -0.04(-0.35%)
Dec 28, 2005 11.98 12.02 11.89 11.90 2,377,162 +0.01(+0.12%)
Dec 27, 2005 11.93 11.94 11.84 11.89 2,955,977 -0.01(-0.12%)
Dec 23, 2005 11.82 11.93 11.82 11.90 1,662,749 +0.02(+0.18%)
Dec 22, 2005 11.82 11.93 11.81 11.88 1,563,726 +0.03(+0.26%)
Dec 21, 2005 11.86 11.90 11.80 11.85 2,872,773 +0.01(+0.09%)
Dec 20, 2005 11.86 11.88 11.78 11.84 5,035,870 -0.06(-0.49%)
Dec 19, 2005 12.00 12.08 11.88 11.90 3,872,963 -0.09(-0.72%)
Dec 16, 2005 11.85 12.07 11.85 11.99 5,693,859 +0.16(+1.37%)
Dec 15, 2005 11.92 11.94 11.76 11.82 3,345,727 -0.12(-1.01%)
Dec 14, 2005 11.95 12.03 11.90 11.94 4,081,299 -0.03(-0.29%)
Dec 13, 2005 11.91 12.03 11.81 11.98 6,428,155 +0.01(+0.09%)
Dec 12, 2005 11.98 12.03 11.94 11.97 3,978,423 -0.02(-0.14%)
Dec 09, 2005 12.00 12.02 11.89 11.99 8,362,442 +0.03(+0.26%)
Dec 08, 2005 12.02 12.07 11.92 11.95 6,924,872 -0.03(-0.23%)
Dec 07, 2005 12.10 12.11 11.91 11.98 9,464,424 -0.04(-0.35%)
Dec 06, 2005 12.12 12.15 12.02 12.02 8,578,949 +0.44(+3.79%)
Dec 05, 2005 11.68 11.72 11.51 11.58 4,863,628 -0.07(-0.59%)
Dec 02, 2005 11.70 11.76 11.58 11.65 7,130,604 +0.07(+0.60%)
Dec 01, 2005 11.40 11.61 11.36 11.58 12,155,043 +0.32(+2.85%)
Nov 30, 2005 11.35 11.37 11.24 11.26 7,486,250 -0.13(-1.15%)
Nov 29, 2005 11.48 11.49 11.34 11.39 5,245,750 -0.11(-0.96%)
Nov 28, 2005 11.52 11.56 11.44 11.51 8,415,299 +0.05(+0.45%)
Nov 25, 2005 11.51 11.54 11.39 11.45 3,565,286 -0.07(-0.57%)
Nov 23, 2005 11.41 11.62 11.38 11.52 6,371,842 +0.02(+0.18%)
Nov 22, 2005 11.52 11.57 11.34 11.50 10,675,269 -0.15(-1.25%)
Nov 21, 2005 11.70 11.72 11.57 11.64 3,267,611 +0.09(+0.81%)
Nov 18, 2005 11.48 11.55 11.42 11.55 4,236,564 +0.13(+1.15%)
Nov 17, 2005 11.26 11.42 11.25 11.42 4,198,402 +0.15(+1.32%)
Nov 16, 2005 11.30 11.30 11.26 11.27 11,019,174 +0.09(+0.77%)
Nov 15, 2005 11.25 11.31 11.15 11.18 5,493,235 -0.12(-1.04%)
Nov 14, 2005 11.36 11.39 11.26 11.30 1,904,122 +0.00(+0.00%)
Nov 11, 2005 11.34 11.36 11.25 11.30 9,159,095 +0.04(+0.37%)
Nov 10, 2005 11.35 11.36 11.19 11.26 7,802,299 +0.00(+0.03%)
Nov 09, 2005 11.24 11.26 11.17 11.26 5,676,488 -0.02(-0.18%)
Nov 08, 2005 11.31 11.33 11.26 11.28 9,913,562 -0.11(-1.00%)
Nov 07, 2005 11.47 11.47 11.34 11.39 3,028,012 -0.17(-1.44%)
Nov 04, 2005 11.54 11.68 11.51 11.56 6,157,472 -0.01(-0.06%)
Nov 03, 2005 11.59 11.64 11.51 11.56 8,467,534 +0.23(+2.01%)
Nov 02, 2005 11.14 11.34 11.12 11.34 9,874,222 +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.