Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 11.76 11.92 11.71 11.82 9,963,702 +0.09(+0.78%)
Jan 30, 2006 11.69 11.81 11.56 11.73 12,983,150 +0.37(+3.28%)
Jan 27, 2006 11.29 11.39 11.20 11.35 12,532,383 +0.17(+1.52%)
Jan 26, 2006 11.22 11.25 11.04 11.19 15,571,269 -0.03(-0.23%)
Jan 25, 2006 11.15 11.32 11.02 11.21 6,724,152 +0.07(+0.59%)
Jan 24, 2006 11.04 11.50 11.03 11.15 8,194,156 +0.10(+0.95%)
Jan 23, 2006 11.07 11.19 11.00 11.04 4,553,737 -0.05(-0.47%)
Jan 20, 2006 11.28 11.34 11.08 11.09 6,917,316 -0.12(-1.11%)
Jan 19, 2006 11.30 11.34 11.20 11.22 5,835,476 -0.01(-0.12%)
Jan 18, 2006 11.24 11.44 11.14 11.23 4,803,075 -0.03(-0.29%)
Jan 17, 2006 11.34 11.35 11.19 11.26 7,087,367 -0.12(-1.03%)
Jan 13, 2006 11.66 11.77 11.37 11.38 28,952,532 -0.29(-2.46%)
Jan 12, 2006 11.77 11.83 11.53 11.67 9,894,059 -0.19(-1.60%)
Jan 11, 2006 11.50 11.90 11.45 11.86 16,013,158 +0.44(+3.83%)
Jan 10, 2006 11.43 11.47 11.35 11.42 6,215,375 -0.09(-0.79%)
Jan 09, 2006 11.43 11.56 11.37 11.51 7,035,326 +0.01(+0.06%)
Jan 06, 2006 11.43 11.51 11.20 11.51 7,314,357 +0.10(+0.86%)
Jan 05, 2006 11.52 11.71 11.32 11.41 6,426,753 -0.10(-0.91%)
Jan 04, 2006 11.53 11.58 11.39 11.51 8,378,595 -0.06(-0.51%)
Jan 03, 2006 11.62 11.63 11.30 11.57 8,596,708 +0.05(+0.40%)
Dec 30, 2005 11.52 11.67 11.51 11.52 3,903,684 -0.11(-0.95%)
Dec 29, 2005 11.51 11.69 11.51 11.64 4,163,124 +0.11(+0.96%)
Dec 28, 2005 11.51 11.68 11.51 11.52 5,167,974 -0.01(-0.11%)
Dec 27, 2005 11.54 11.69 11.53 11.54 4,145,369 +0.01(+0.11%)
Dec 23, 2005 11.60 11.64 11.52 11.52 5,880,170 -0.06(-0.51%)
Dec 22, 2005 11.47 11.64 11.38 11.58 6,137,007 +0.10(+0.91%)
Dec 21, 2005 11.63 11.75 11.48 11.48 10,834,164 -0.08(-0.68%)
Dec 20, 2005 11.76 11.76 11.51 11.56 9,189,975 -0.20(-1.72%)
Dec 19, 2005 11.88 11.92 11.75 11.76 4,245,930 -0.16(-1.32%)
Dec 16, 2005 11.88 12.15 11.86 11.92 11,582,329 +0.04(+0.33%)
Dec 15, 2005 12.03 12.03 11.82 11.88 8,455,279 -0.14(-1.20%)
Dec 14, 2005 11.62 12.05 11.60 12.02 8,365,126 +0.37(+3.20%)
Dec 13, 2005 11.56 11.69 11.51 11.65 4,153,634 +0.05(+0.45%)
Dec 12, 2005 11.65 11.78 11.56 11.60 4,785,473 -0.06(-0.50%)
Dec 09, 2005 11.63 11.71 11.51 11.66 5,781,598 +0.07(+0.56%)
Dec 08, 2005 11.58 11.63 11.52 11.59 7,522,674 +0.03(+0.23%)
Dec 07, 2005 11.56 11.68 11.49 11.56 5,022,259 -0.01(-0.06%)
Dec 06, 2005 11.54 11.64 11.48 11.57 6,333,079 +0.16(+1.37%)
Dec 05, 2005 11.51 11.54 11.30 11.41 5,391,597 -0.21(-1.80%)
Dec 02, 2005 11.63 11.85 11.50 11.62 9,767,477 +0.25(+2.24%)
Dec 01, 2005 11.32 11.49 11.21 11.37 7,877,777 +0.01(+0.12%)
Nov 30, 2005 11.52 11.56 11.29 11.35 8,800,433 -0.20(-1.75%)
Nov 29, 2005 11.32 11.62 11.34 11.56 7,811,655 +0.24(+2.08%)
Nov 28, 2005 11.35 11.58 11.30 11.32 10,552,224 -0.25(-2.20%)
Nov 25, 2005 11.56 11.69 11.37 11.58 3,573,836 +0.03(+0.23%)
Nov 23, 2005 11.73 11.88 11.52 11.55 6,827,009 -0.18(-1.56%)
Nov 22, 2005 11.35 11.76 11.33 11.73 12,298,964 +0.32(+2.80%)
Nov 21, 2005 11.13 11.44 11.11 11.41 11,182,685 +0.27(+2.40%)
Nov 18, 2005 11.11 11.76 10.92 11.15 39,748,432 -0.95(-7.83%)
Nov 17, 2005 11.92 12.11 11.92 12.09 4,655,064 +0.23(+1.93%)
Nov 16, 2005 11.62 11.89 11.50 11.86 5,445,781 +0.18(+1.57%)
Nov 15, 2005 11.92 11.93 11.60 11.68 6,056,344 -0.35(-2.88%)
Nov 14, 2005 12.05 12.25 11.94 12.03 4,657,360 -0.03(-0.22%)
Nov 11, 2005 12.11 12.13 11.92 12.05 3,475,877 -0.05(-0.43%)
Nov 10, 2005 11.77 12.11 11.73 12.11 5,164,453 +0.32(+2.72%)
Nov 09, 2005 11.75 11.82 11.66 11.79 3,946,695 +0.04(+0.33%)
Nov 08, 2005 11.81 11.81 11.58 11.75 5,585,985 -0.07(-0.55%)
Nov 07, 2005 11.28 11.81 11.34 11.81 12,003,708 +0.53(+4.69%)
Nov 04, 2005 11.20 11.35 11.17 11.28 12,469,628 +0.11(+0.99%)
Nov 03, 2005 11.17 11.63 11.10 11.17 13,171,568 +0.07(+0.59%)
Nov 02, 2005 11.19 11.26 11.10 11.11 10,610,541 -0.07(-0.64%)
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.