Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 10.62 10.62 10.54 10.59 329,231 -0.02(-0.21%)
Dec 29, 2005 10.53 10.63 10.53 10.61 532,287 +0.04(+0.38%)
Dec 28, 2005 10.50 10.64 10.49 10.57 336,014 +0.14(+1.31%)
Dec 27, 2005 10.45 10.50 10.41 10.44 165,972 -0.01(-0.13%)
Dec 23, 2005 10.46 10.51 10.41 10.45 284,233 -0.03(-0.29%)
Dec 22, 2005 10.50 10.55 10.42 10.48 607,132 -0.03(-0.25%)
Dec 21, 2005 10.51 10.57 10.47 10.51 483,897 +0.05(+0.51%)
Dec 20, 2005 10.46 10.51 10.37 10.45 486,836 -0.03(-0.25%)
Dec 19, 2005 10.52 10.55 10.42 10.48 576,832 +0.03(+0.30%)
Dec 16, 2005 10.37 10.52 10.34 10.45 1,086,960 +0.15(+1.46%)
Dec 15, 2005 10.38 10.38 10.26 10.30 1,145,977 -0.08(-0.77%)
Dec 14, 2005 10.33 10.43 10.30 10.38 874,859 +0.08(+0.82%)
Dec 13, 2005 10.36 10.39 10.26 10.30 876,216 -0.18(-1.69%)
Dec 12, 2005 10.53 10.53 10.40 10.47 707,304 +0.00(+0.00%)
Dec 09, 2005 10.41 10.54 10.33 10.47 598,314 +0.05(+0.47%)
Dec 08, 2005 10.53 10.53 10.41 10.42 573,667 -0.11(-1.09%)
Dec 07, 2005 10.47 10.60 10.41 10.54 939,077 +0.07(+0.68%)
Dec 06, 2005 10.58 10.61 10.44 10.47 691,023 -0.08(-0.75%)
Dec 05, 2005 10.60 10.71 10.52 10.55 637,433 -0.11(-1.00%)
Dec 02, 2005 10.73 10.76 10.52 10.65 666,376 -0.08(-0.70%)
Dec 01, 2005 10.50 10.74 10.46 10.73 834,836 +0.24(+2.28%)
Nov 30, 2005 10.64 10.65 10.45 10.49 764,512 -0.15(-1.45%)
Nov 29, 2005 10.75 10.80 10.63 10.64 618,212 -0.12(-1.11%)
Nov 28, 2005 10.92 10.95 10.75 10.76 1,117,486 -0.27(-2.48%)
Nov 25, 2005 11.22 11.28 10.98 11.04 1,259,490 +0.51(+4.87%)
Nov 23, 2005 10.06 10.53 10.05 10.53 1,291,599 +0.52(+5.17%)
Nov 22, 2005 9.959 10.06 9.897 10.01 498,369 +0.07(+0.67%)
Nov 21, 2005 10.08 10.10 9.919 9.942 892,722 -0.11(-1.06%)
Nov 18, 2005 10.09 10.12 10.03 10.05 515,780 -0.04(-0.40%)
Nov 17, 2005 10.01 10.11 9.995 10.09 1,088,543 +0.07(+0.71%)
Nov 16, 2005 10.11 10.12 9.990 10.02 500,178 -0.08(-0.75%)
Nov 15, 2005 10.14 10.15 10.04 10.09 653,261 -0.03(-0.26%)
Nov 14, 2005 10.05 10.14 9.999 10.12 1,088,316 -0.02(-0.17%)
Nov 11, 2005 10.16 10.16 10.08 10.14 612,107 -0.04(-0.35%)
Nov 10, 2005 10.24 10.29 10.16 10.17 584,068 -0.10(-0.99%)
Nov 09, 2005 10.17 10.30 10.15 10.27 649,869 +0.08(+0.74%)
Nov 08, 2005 10.17 10.26 10.11 10.20 628,388 -0.04(-0.39%)
Nov 07, 2005 10.28 10.32 10.19 10.24 540,653 -0.13(-1.24%)
Nov 04, 2005 10.30 10.40 10.24 10.37 825,112 +0.04(+0.39%)
Nov 03, 2005 10.40 10.42 10.11 10.33 1,292,729 -0.05(-0.47%)
Nov 02, 2005 10.64 10.62 10.28 10.38 1,636,884 -0.26(-2.45%)
Nov 01, 2005 10.93 10.93 10.63 10.64 789,838 -0.31(-2.83%)
Oct 31, 2005 10.92 11.06 10.86 10.95 628,388 +0.10(+0.90%)
Oct 28, 2005 10.90 10.92 10.80 10.85 411,765 -0.06(-0.57%)
Oct 27, 2005 11.07 11.14 10.86 10.91 583,390 -0.11(-0.96%)
Oct 26, 2005 11.01 11.12 10.97 11.02 610,298 +0.07(+0.61%)
Oct 25, 2005 10.87 11.06 10.87 10.95 635,171 +0.11(+0.98%)
Oct 24, 2005 10.86 10.88 10.73 10.84 779,436 +0.04(+0.41%)
Oct 21, 2005 10.92 11.01 10.68 10.80 934,329 -0.15(-1.37%)
Oct 20, 2005 11.09 11.20 10.91 10.95 668,863 -0.18(-1.63%)
Oct 19, 2005 11.33 11.42 11.02 11.13 816,294 +0.11(+1.04%)
Oct 18, 2005 11.36 11.36 11.00 11.02 806,797 -0.34(-2.96%)
Oct 17, 2005 11.43 11.46 11.26 11.35 675,195 -0.07(-0.62%)
Oct 14, 2005 11.44 11.48 11.39 11.42 422,618 +0.00(+0.00%)
Oct 13, 2005 11.52 11.53 11.23 11.42 557,838 -0.15(-1.34%)
Oct 12, 2005 11.58 11.65 11.57 11.58 543,593 +0.08(+0.69%)
Oct 11, 2005 11.52 11.61 11.45 11.50 546,758 -0.03(-0.27%)
Oct 10, 2005 11.63 11.63 11.52 11.53 204,864 -0.06(-0.50%)
Oct 07, 2005 11.51 11.68 11.45 11.59 356,817 +0.09(+0.81%)
Oct 06, 2005 11.70 11.70 11.39 11.49 916,465 -0.16(-1.37%)
Oct 05, 2005 11.89 11.91 11.64 11.65 1,343,832 -0.28(-2.37%)
Oct 04, 2005 11.97 11.99 11.87 11.94 1,627,839 -0.07(-0.55%)
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.