Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 11.38 11.38 11.20 11.21 3,275,828 -0.26(-2.30%)
Dec 29, 2005 11.48 11.51 11.42 11.47 1,435,549 +0.04(+0.34%)
Dec 28, 2005 11.50 11.54 11.39 11.43 5,216,168 -0.05(-0.47%)
Dec 27, 2005 11.57 11.62 11.47 11.49 1,537,650 -0.03(-0.30%)
Dec 23, 2005 11.45 11.65 11.45 11.52 1,361,219 +0.10(+0.88%)
Dec 22, 2005 11.34 11.44 11.32 11.42 1,125,160 +0.05(+0.45%)
Dec 21, 2005 11.39 11.40 11.29 11.37 1,304,450 +0.10(+0.89%)
Dec 20, 2005 11.24 11.37 11.24 11.27 841,317 -0.02(-0.19%)
Dec 19, 2005 11.53 11.53 11.25 11.29 2,355,280 -0.25(-2.18%)
Dec 16, 2005 11.68 11.73 11.54 11.54 1,452,293 -0.12(-1.07%)
Dec 15, 2005 11.63 11.70 11.61 11.67 1,502,119 +0.02(+0.17%)
Dec 14, 2005 11.64 11.72 11.62 11.65 1,317,927 -0.04(-0.34%)
Dec 13, 2005 11.72 11.75 11.67 11.69 1,573,998 -0.02(-0.21%)
Dec 12, 2005 11.71 11.75 11.67 11.71 5,811,625 +0.04(+0.32%)
Dec 09, 2005 11.65 11.73 11.61 11.67 1,586,659 +0.04(+0.38%)
Dec 08, 2005 11.59 11.70 11.51 11.63 2,443,088 -0.02(-0.17%)
Dec 07, 2005 11.68 11.74 11.57 11.65 1,105,556 -0.02(-0.15%)
Dec 06, 2005 11.69 11.70 11.55 11.67 1,887,246 +0.02(+0.15%)
Dec 05, 2005 11.67 11.67 11.53 11.65 2,201,311 +0.01(+0.13%)
Dec 02, 2005 11.62 11.70 11.58 11.64 1,224,402 -0.01(-0.06%)
Dec 01, 2005 11.57 11.67 11.48 11.64 2,802,894 +0.12(+1.00%)
Nov 30, 2005 11.63 11.70 11.53 11.53 4,657,876 -0.12(-1.07%)
Nov 29, 2005 11.48 11.68 11.46 11.65 1,758,190 +0.22(+1.95%)
Nov 28, 2005 11.67 11.67 11.40 11.43 1,988,939 -0.21(-1.79%)
Nov 25, 2005 11.64 11.64 11.58 11.64 418,616 -0.03(-0.25%)
Nov 23, 2005 11.70 11.75 11.64 11.67 1,805,565 -0.03(-0.25%)
Nov 22, 2005 11.61 11.82 11.57 11.70 3,723,034 +0.14(+1.19%)
Nov 21, 2005 11.48 11.56 11.37 11.56 2,343,845 +0.10(+0.83%)
Nov 18, 2005 11.42 11.51 11.34 11.46 2,885,800 +0.10(+0.86%)
Nov 17, 2005 11.17 11.38 11.17 11.37 4,662,777 +0.25(+2.25%)
Nov 16, 2005 11.12 11.14 11.10 11.12 1,644,653 +0.02(+0.15%)
Nov 15, 2005 11.16 11.19 11.07 11.10 2,005,684 -0.06(-0.57%)
Nov 14, 2005 11.13 11.18 11.07 11.16 1,947,282 +0.07(+0.66%)
Nov 11, 2005 11.03 11.10 11.00 11.09 1,296,282 +0.07(+0.64%)
Nov 10, 2005 10.97 11.02 10.92 11.02 1,713,673 +0.06(+0.56%)
Nov 09, 2005 10.90 10.98 10.86 10.96 1,480,882 -0.02(-0.18%)
Nov 08, 2005 11.00 11.02 10.91 10.98 1,576,857 -0.04(-0.38%)
Nov 07, 2005 11.06 11.08 10.97 11.02 1,881,528 +0.01(+0.09%)
Nov 04, 2005 10.99 11.10 10.93 11.01 3,844,330 +0.02(+0.18%)
Nov 03, 2005 11.07 11.21 10.93 10.99 6,140,392 +0.22(+2.00%)
Nov 02, 2005 10.85 10.88 10.68 10.77 7,277,396 +0.24(+2.33%)
Nov 01, 2005 10.50 10.55 10.43 10.53 4,446,730 -0.00(-0.05%)
Oct 31, 2005 10.53 10.56 10.30 10.53 9,112,775 -0.24(-2.23%)
Oct 28, 2005 10.74 10.81 10.69 10.77 2,863,746 +0.07(+0.62%)
Oct 27, 2005 10.79 10.84 10.71 10.71 2,610,943 -0.07(-0.68%)
Oct 26, 2005 10.82 10.89 10.72 10.78 3,174,952 -0.03(-0.30%)
Oct 25, 2005 10.87 10.93 10.71 10.81 2,378,968 -0.06(-0.54%)
Oct 24, 2005 10.82 10.97 10.82 10.87 1,820,676 +0.10(+0.93%)
Oct 21, 2005 10.76 10.82 10.72 10.77 1,771,667 +0.03(+0.32%)
Oct 20, 2005 10.83 10.91 10.70 10.74 2,523,952 -0.19(-1.73%)
Oct 19, 2005 10.92 10.95 10.73 10.93 1,784,736 +0.01(+0.09%)
Oct 18, 2005 10.95 10.97 10.90 10.92 1,725,517 -0.03(-0.29%)
Oct 17, 2005 10.93 11.17 10.93 10.95 2,774,714 +0.09(+0.86%)
Oct 14, 2005 10.78 10.87 10.69 10.85 2,060,819 +0.08(+0.75%)
Oct 13, 2005 10.78 10.85 10.67 10.77 1,906,850 -0.00(-0.05%)
Oct 12, 2005 10.79 10.91 10.72 10.78 2,450,439 -0.04(-0.38%)
Oct 11, 2005 10.90 10.96 10.77 10.82 3,081,427 -0.13(-1.16%)
Oct 10, 2005 10.93 11.01 10.85 10.95 1,533,975 +0.02(+0.18%)
Oct 07, 2005 11.02 11.13 10.92 10.93 2,427,976 -0.04(-0.38%)
Oct 06, 2005 10.98 10.99 10.80 10.97 4,164,929 +0.01(+0.11%)
Oct 05, 2005 11.19 11.21 10.96 10.96 1,848,448 -0.24(-2.10%)
Oct 04, 2005 11.23 11.31 11.19 11.19 1,291,381 -0.01(-0.11%)
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.