Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 10.78 10.78 10.60 10.61 3,460,673 -0.25(-2.31%)
Dec 29, 2005 10.87 10.89 10.81 10.86 1,516,552 +0.04(+0.34%)
Dec 28, 2005 10.89 10.92 10.78 10.82 5,510,500 -0.05(-0.47%)
Dec 27, 2005 10.95 11.00 10.85 10.87 1,624,415 -0.03(-0.30%)
Dec 23, 2005 10.84 11.03 10.84 10.90 1,438,028 +0.09(+0.88%)
Dec 22, 2005 10.74 10.83 10.72 10.81 1,188,649 +0.05(+0.45%)
Dec 21, 2005 10.78 10.79 10.68 10.76 1,378,056 +0.10(+0.89%)
Dec 20, 2005 10.64 10.77 10.64 10.67 888,790 -0.02(-0.20%)
Dec 19, 2005 10.91 10.91 10.65 10.69 2,488,181 -0.24(-2.18%)
Dec 16, 2005 11.06 11.10 10.93 10.93 1,534,241 -0.12(-1.07%)
Dec 15, 2005 11.01 11.08 10.99 11.04 1,586,879 +0.02(+0.17%)
Dec 14, 2005 11.02 11.09 11.00 11.03 1,392,294 -0.04(-0.34%)
Dec 13, 2005 11.09 11.12 11.05 11.06 1,662,814 -0.02(-0.21%)
Dec 12, 2005 11.08 11.12 11.04 11.09 6,139,556 +0.03(+0.31%)
Dec 09, 2005 11.02 11.10 10.99 11.05 1,676,189 +0.04(+0.38%)
Dec 08, 2005 10.97 11.08 10.90 11.01 2,580,943 -0.02(-0.17%)
Dec 07, 2005 11.06 11.11 10.96 11.03 1,167,939 -0.02(-0.15%)
Dec 06, 2005 11.07 11.07 10.93 11.04 1,993,737 +0.02(+0.15%)
Dec 05, 2005 11.04 11.05 10.92 11.03 2,325,524 +0.01(+0.13%)
Dec 02, 2005 11.00 11.07 10.96 11.01 1,293,491 -0.01(-0.06%)
Dec 01, 2005 10.95 11.05 10.87 11.02 2,961,052 +0.11(+1.00%)
Nov 30, 2005 11.01 11.08 10.91 10.91 4,920,705 -0.12(-1.07%)
Nov 29, 2005 10.87 11.05 10.85 11.03 1,857,399 +0.21(+1.95%)
Nov 28, 2005 11.04 11.04 10.79 10.82 2,101,169 -0.20(-1.79%)
Nov 25, 2005 11.02 11.02 10.96 11.02 442,237 -0.03(-0.25%)
Nov 23, 2005 11.07 11.13 11.02 11.04 1,907,447 -0.03(-0.25%)
Nov 22, 2005 10.99 11.19 10.96 11.07 3,933,113 +0.13(+1.19%)
Nov 21, 2005 10.87 10.94 10.76 10.94 2,476,100 +0.09(+0.83%)
Nov 18, 2005 10.81 10.89 10.74 10.85 3,048,637 +0.09(+0.86%)
Nov 17, 2005 10.57 10.78 10.57 10.76 4,925,883 +0.24(+2.25%)
Nov 16, 2005 10.52 10.55 10.50 10.52 1,737,455 +0.02(+0.15%)
Nov 15, 2005 10.57 10.60 10.48 10.51 2,118,858 -0.06(-0.57%)
Nov 14, 2005 10.53 10.58 10.48 10.57 2,057,161 +0.07(+0.66%)
Nov 11, 2005 10.44 10.51 10.41 10.50 1,369,427 +0.07(+0.64%)
Nov 10, 2005 10.39 10.43 10.34 10.43 1,810,371 +0.06(+0.56%)
Nov 09, 2005 10.32 10.39 10.28 10.37 1,564,443 -0.02(-0.18%)
Nov 08, 2005 10.41 10.43 10.33 10.39 1,665,834 -0.04(-0.38%)
Nov 07, 2005 10.46 10.49 10.38 10.43 1,987,697 +0.01(+0.09%)
Nov 04, 2005 10.40 10.51 10.35 10.42 4,061,254 +0.02(+0.18%)
Nov 03, 2005 10.48 10.61 10.34 10.40 6,486,875 +0.20(+2.00%)
Nov 02, 2005 10.27 10.30 10.11 10.20 7,688,036 +0.23(+2.33%)
Nov 01, 2005 9.936 9.987 9.871 9.966 4,697,645 -0.00(-0.05%)
Oct 31, 2005 9.966 9.999 9.746 9.971 9,626,980 -0.23(-2.23%)
Oct 28, 2005 10.17 10.23 10.12 10.20 3,025,338 +0.06(+0.62%)
Oct 27, 2005 10.21 10.26 10.14 10.14 2,758,270 -0.07(-0.68%)
Oct 26, 2005 10.24 10.30 10.15 10.21 3,354,104 -0.03(-0.29%)
Oct 25, 2005 10.29 10.35 10.14 10.24 2,513,205 -0.06(-0.54%)
Oct 24, 2005 10.24 10.39 10.24 10.29 1,923,411 +0.10(+0.93%)
Oct 21, 2005 10.18 10.24 10.14 10.20 1,871,637 +0.03(+0.32%)
Oct 20, 2005 10.26 10.33 10.13 10.16 2,666,371 -0.18(-1.73%)
Oct 19, 2005 10.33 10.37 10.16 10.34 1,885,443 +0.01(+0.09%)
Oct 18, 2005 10.36 10.38 10.31 10.33 1,822,883 -0.03(-0.29%)
Oct 17, 2005 10.35 10.57 10.35 10.36 2,931,282 +0.09(+0.86%)
Oct 14, 2005 10.20 10.29 10.12 10.27 2,177,104 +0.08(+0.75%)
Oct 13, 2005 10.20 10.27 10.10 10.20 2,014,447 -0.00(-0.05%)
Oct 12, 2005 10.22 10.33 10.15 10.20 2,588,709 -0.04(-0.38%)
Oct 11, 2005 10.31 10.38 10.19 10.24 3,255,302 -0.12(-1.16%)
Oct 10, 2005 10.35 10.42 10.27 10.36 1,620,532 +0.02(+0.18%)
Oct 07, 2005 10.43 10.53 10.33 10.34 2,564,979 -0.04(-0.38%)
Oct 06, 2005 10.40 10.40 10.23 10.38 4,399,943 +0.01(+0.11%)
Oct 05, 2005 10.59 10.62 10.37 10.37 1,952,750 -0.22(-2.10%)
Oct 04, 2005 10.63 10.71 10.59 10.59 1,364,250 -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.