Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 10.62 10.63 10.55 10.60 329,057 -0.02(-0.21%)
Dec 29, 2005 10.54 10.63 10.54 10.62 532,007 +0.04(+0.38%)
Dec 28, 2005 10.50 10.64 10.49 10.58 335,837 +0.14(+1.31%)
Dec 27, 2005 10.46 10.51 10.41 10.44 165,884 -0.01(-0.13%)
Dec 23, 2005 10.46 10.51 10.42 10.46 284,083 -0.03(-0.30%)
Dec 22, 2005 10.50 10.55 10.42 10.49 606,813 -0.03(-0.25%)
Dec 21, 2005 10.51 10.58 10.47 10.51 483,642 +0.05(+0.51%)
Dec 20, 2005 10.46 10.52 10.37 10.46 486,580 -0.03(-0.25%)
Dec 19, 2005 10.52 10.55 10.42 10.49 576,529 +0.03(+0.30%)
Dec 16, 2005 10.37 10.53 10.35 10.46 1,086,388 +0.15(+1.46%)
Dec 15, 2005 10.38 10.38 10.27 10.31 1,145,374 -0.08(-0.77%)
Dec 14, 2005 10.33 10.43 10.31 10.38 874,399 +0.08(+0.82%)
Dec 13, 2005 10.36 10.40 10.27 10.30 875,755 -0.18(-1.69%)
Dec 12, 2005 10.53 10.54 10.41 10.48 706,932 +0.00(+0.00%)
Dec 09, 2005 10.41 10.55 10.34 10.48 597,999 +0.05(+0.47%)
Dec 08, 2005 10.53 10.53 10.41 10.43 573,365 -0.12(-1.09%)
Dec 07, 2005 10.48 10.61 10.42 10.54 938,583 +0.07(+0.68%)
Dec 06, 2005 10.58 10.61 10.44 10.47 690,659 -0.08(-0.75%)
Dec 05, 2005 10.61 10.71 10.53 10.55 637,097 -0.11(-1.00%)
Dec 02, 2005 10.73 10.77 10.52 10.66 666,025 -0.08(-0.70%)
Dec 01, 2005 10.50 10.75 10.46 10.73 834,396 +0.24(+2.28%)
Nov 30, 2005 10.65 10.66 10.46 10.50 764,110 -0.15(-1.45%)
Nov 29, 2005 10.75 10.81 10.64 10.65 617,887 -0.12(-1.11%)
Nov 28, 2005 10.93 10.95 10.75 10.77 1,116,898 -0.27(-2.48%)
Nov 25, 2005 11.22 11.28 10.99 11.04 1,258,827 +0.51(+4.87%)
Nov 23, 2005 10.06 10.53 10.06 10.53 1,290,919 +0.52(+5.17%)
Nov 22, 2005 9.965 10.07 9.903 10.01 498,106 +0.07(+0.67%)
Nov 21, 2005 10.08 10.10 9.925 9.947 892,253 -0.11(-1.06%)
Nov 18, 2005 10.10 10.13 10.04 10.05 515,508 -0.04(-0.40%)
Nov 17, 2005 10.02 10.11 10.000 10.09 1,087,970 +0.07(+0.71%)
Nov 16, 2005 10.12 10.13 9.996 10.02 499,914 -0.08(-0.74%)
Nov 15, 2005 10.14 10.15 10.04 10.10 652,917 -0.03(-0.26%)
Nov 14, 2005 10.05 10.14 10.00 10.12 1,087,744 -0.02(-0.17%)
Nov 11, 2005 10.17 10.17 10.09 10.14 611,785 -0.04(-0.35%)
Nov 10, 2005 10.24 10.30 10.16 10.18 583,761 -0.10(-0.99%)
Nov 09, 2005 10.18 10.31 10.15 10.28 649,527 +0.08(+0.74%)
Nov 08, 2005 10.18 10.27 10.11 10.20 628,057 -0.04(-0.39%)
Nov 07, 2005 10.29 10.33 10.20 10.24 540,369 -0.13(-1.24%)
Nov 04, 2005 10.31 10.41 10.24 10.37 824,678 +0.04(+0.39%)
Nov 03, 2005 10.41 10.43 10.12 10.33 1,292,049 -0.05(-0.47%)
Nov 02, 2005 10.64 10.62 10.29 10.38 1,636,023 -0.26(-2.45%)
Nov 01, 2005 10.93 10.94 10.63 10.64 789,422 -0.31(-2.83%)
Oct 31, 2005 10.92 11.06 10.87 10.95 628,057 +0.10(+0.90%)
Oct 28, 2005 10.90 10.93 10.80 10.85 411,548 -0.06(-0.57%)
Oct 27, 2005 11.08 11.15 10.87 10.92 583,083 -0.11(-0.96%)
Oct 26, 2005 11.01 11.12 10.97 11.02 609,977 +0.07(+0.61%)
Oct 25, 2005 10.88 11.07 10.88 10.96 634,837 +0.11(+0.98%)
Oct 24, 2005 10.86 10.89 10.74 10.85 779,026 +0.04(+0.41%)
Oct 21, 2005 10.93 11.02 10.69 10.81 933,837 -0.15(-1.37%)
Oct 20, 2005 11.09 11.21 10.91 10.96 668,511 -0.18(-1.63%)
Oct 19, 2005 11.33 11.42 11.02 11.14 815,864 +0.12(+1.04%)
Oct 18, 2005 11.36 11.36 11.01 11.02 806,372 -0.34(-2.96%)
Oct 17, 2005 11.44 11.46 11.27 11.36 674,839 -0.07(-0.62%)
Oct 14, 2005 11.44 11.48 11.39 11.43 422,396 +0.00(+0.00%)
Oct 13, 2005 11.53 11.54 11.23 11.43 557,545 -0.15(-1.34%)
Oct 12, 2005 11.58 11.65 11.58 11.58 543,307 +0.08(+0.69%)
Oct 11, 2005 11.53 11.62 11.46 11.50 546,471 -0.03(-0.27%)
Oct 10, 2005 11.64 11.64 11.52 11.54 204,757 -0.06(-0.50%)
Oct 07, 2005 11.52 11.68 11.46 11.59 356,630 +0.09(+0.81%)
Oct 06, 2005 11.70 11.71 11.39 11.50 915,983 -0.16(-1.37%)
Oct 05, 2005 11.89 11.91 11.64 11.66 1,343,125 -0.28(-2.37%)
Oct 04, 2005 11.97 12.00 11.87 11.94 1,626,983 -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.