Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 12.21 12.46 12.21 12.37 491,779 +0.15(+1.25%)
Jan 30, 2006 12.20 12.29 12.01 12.21 319,304 +0.03(+0.25%)
Jan 27, 2006 12.20 12.25 12.17 12.18 299,139 -0.02(-0.13%)
Jan 26, 2006 12.18 12.26 12.12 12.20 284,261 +0.04(+0.34%)
Jan 25, 2006 12.23 12.29 12.14 12.16 471,223 -0.02(-0.17%)
Jan 24, 2006 12.13 12.21 12.11 12.18 515,859 -0.05(-0.42%)
Jan 23, 2006 12.23 12.38 12.19 12.23 457,715 -0.01(-0.08%)
Jan 20, 2006 12.23 12.38 12.23 12.24 491,192 +0.08(+0.63%)
Jan 19, 2006 11.99 12.20 11.99 12.16 516,838 +0.16(+1.36%)
Jan 18, 2006 12.11 12.13 11.85 12.00 685,202 -0.28(-2.25%)
Jan 17, 2006 12.57 12.61 12.20 12.27 642,132 -0.30(-2.36%)
Jan 13, 2006 13.13 13.13 12.51 12.57 596,518 -0.05(-0.40%)
Jan 12, 2006 12.52 12.65 12.47 12.62 612,571 +0.05(+0.41%)
Jan 11, 2006 12.41 12.61 12.32 12.57 801,099 +0.36(+2.97%)
Jan 10, 2006 12.21 12.24 12.14 12.21 537,590 +0.02(+0.13%)
Jan 09, 2006 12.14 12.19 12.08 12.19 409,359 -0.10(-0.83%)
Jan 06, 2006 12.19 12.29 12.11 12.29 427,175 +0.11(+0.88%)
Jan 05, 2006 12.37 12.37 12.15 12.19 628,233 -0.27(-2.13%)
Jan 04, 2006 12.36 12.49 12.35 12.45 409,751 +0.11(+0.91%)
Jan 03, 2006 12.19 12.40 12.18 12.34 421,693 +0.11(+0.88%)
Dec 30, 2005 12.26 12.27 12.18 12.23 285,044 -0.03(-0.21%)
Dec 29, 2005 12.16 12.27 12.16 12.26 460,847 +0.05(+0.38%)
Dec 28, 2005 12.13 12.28 12.11 12.21 290,917 +0.16(+1.31%)
Dec 27, 2005 12.08 12.13 12.02 12.05 143,696 -0.02(-0.13%)
Dec 23, 2005 12.08 12.14 12.02 12.07 246,085 -0.04(-0.30%)
Dec 22, 2005 12.13 12.18 12.03 12.11 525,648 -0.03(-0.25%)
Dec 21, 2005 12.14 12.21 12.09 12.14 418,952 +0.06(+0.51%)
Dec 20, 2005 12.08 12.14 11.97 12.08 421,497 -0.03(-0.25%)
Dec 19, 2005 12.15 12.18 12.03 12.11 499,414 +0.04(+0.30%)
Dec 16, 2005 11.97 12.15 11.94 12.07 941,077 +0.17(+1.46%)
Dec 15, 2005 11.99 11.99 11.86 11.90 992,173 -0.09(-0.77%)
Dec 14, 2005 11.93 12.04 11.90 11.99 757,442 +0.10(+0.82%)
Dec 13, 2005 11.96 12.00 11.85 11.89 758,617 -0.20(-1.69%)
Dec 12, 2005 12.16 12.17 12.01 12.10 612,375 +0.00(+0.00%)
Dec 09, 2005 12.02 12.18 11.93 12.10 518,013 +0.06(+0.47%)
Dec 08, 2005 12.16 12.16 12.02 12.04 496,674 -0.13(-1.09%)
Dec 07, 2005 12.10 12.24 12.02 12.17 813,042 +0.08(+0.68%)
Dec 06, 2005 12.22 12.25 12.05 12.09 598,279 -0.09(-0.75%)
Dec 05, 2005 12.24 12.37 12.15 12.18 551,881 -0.12(-1.00%)
Dec 02, 2005 12.39 12.43 12.15 12.31 576,940 -0.09(-0.70%)
Dec 01, 2005 12.13 12.41 12.08 12.39 722,791 +0.28(+2.28%)
Nov 30, 2005 12.29 12.31 12.08 12.12 661,905 -0.18(-1.45%)
Nov 29, 2005 12.41 12.48 12.28 12.29 535,241 -0.14(-1.11%)
Nov 28, 2005 12.62 12.64 12.41 12.43 967,506 -0.32(-2.48%)
Nov 25, 2005 12.95 13.03 12.68 12.75 1,090,451 +0.59(+4.87%)
Nov 23, 2005 11.62 12.16 11.61 12.16 1,118,251 +0.60(+5.17%)
Nov 22, 2005 11.50 11.62 11.43 11.56 431,482 +0.08(+0.67%)
Nov 21, 2005 11.64 11.66 11.46 11.48 772,908 -0.12(-1.06%)
Nov 18, 2005 11.66 11.69 11.58 11.61 446,556 -0.05(-0.39%)
Nov 17, 2005 11.56 11.67 11.54 11.65 942,447 +0.08(+0.71%)
Nov 16, 2005 11.68 11.69 11.54 11.57 433,048 -0.09(-0.74%)
Nov 15, 2005 11.71 11.72 11.60 11.66 565,585 -0.03(-0.26%)
Nov 14, 2005 11.61 11.71 11.55 11.69 942,251 -0.02(-0.17%)
Nov 11, 2005 11.74 11.74 11.65 11.71 529,955 -0.04(-0.35%)
Nov 10, 2005 11.82 11.89 11.73 11.75 505,679 -0.12(-0.99%)
Nov 09, 2005 11.75 11.90 11.72 11.87 562,649 +0.09(+0.74%)
Nov 08, 2005 11.75 11.86 11.67 11.78 544,051 -0.05(-0.39%)
Nov 07, 2005 11.88 11.93 11.77 11.82 468,091 -0.15(-1.24%)
Nov 04, 2005 11.90 12.01 11.82 11.97 714,372 +0.05(+0.39%)
Nov 03, 2005 12.01 12.04 11.68 11.93 1,119,229 -0.06(-0.47%)
Nov 02, 2005 12.28 12.26 11.88 11.98 1,417,195 -0.30(-2.45%)
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.