Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 15.00 15.94 14.65 15.91 21,814,000 +1.26(+8.60%)
Jan 30, 2006 14.65 14.77 14.37 14.65 6,389,700 +0.10(+0.69%)
Jan 27, 2006 14.25 14.60 14.15 14.55 6,789,800 +0.43(+3.05%)
Jan 26, 2006 13.94 14.29 13.91 14.12 6,479,700 +0.25(+1.80%)
Jan 25, 2006 14.29 14.29 13.82 13.87 6,355,300 -0.14(-1.00%)
Jan 24, 2006 14.30 14.46 13.82 14.01 7,290,900 -0.09(-0.64%)
Jan 23, 2006 13.80 14.34 13.75 14.10 13,732,200 +0.44(+3.22%)
Jan 20, 2006 14.30 14.44 13.10 13.66 30,226,200 -1.01(-6.88%)
Jan 19, 2006 16.25 16.40 14.00 14.67 38,506,300 -2.11(-12.57%)
Jan 18, 2006 16.26 16.83 16.07 16.78 11,182,800 +0.17(+1.02%)
Jan 17, 2006 16.00 16.78 15.92 16.61 9,859,500 +0.59(+3.68%)
Jan 13, 2006 16.10 16.47 15.70 16.02 11,126,400 -0.17(-1.05%)
Jan 12, 2006 16.00 16.36 15.76 16.19 24,311,700 +0.38(+2.40%)
Jan 11, 2006 14.90 15.86 14.83 15.81 16,829,600 +1.01(+6.82%)
Jan 10, 2006 14.32 14.84 14.16 14.80 9,474,500 +0.40(+2.78%)
Jan 09, 2006 14.67 14.77 14.25 14.40 8,247,100 -0.10(-0.69%)
Jan 06, 2006 14.26 14.77 14.01 14.50 9,356,000 +0.40(+2.84%)
Jan 05, 2006 14.44 14.55 14.05 14.10 9,790,000 -0.18(-1.26%)
Jan 04, 2006 14.10 14.50 14.02 14.28 9,451,200 +0.27(+1.93%)
Jan 03, 2006 14.12 14.15 13.73 14.01 5,883,300 +0.08(+0.57%)
Dec 30, 2005 13.26 14.04 13.15 13.93 7,097,800 +0.50(+3.72%)
Dec 29, 2005 13.65 13.74 13.41 13.43 3,833,900 -0.33(-2.40%)
Dec 28, 2005 13.94 13.95 13.60 13.76 3,267,500 -0.11(-0.79%)
Dec 27, 2005 13.99 14.20 13.71 13.87 6,594,500 +0.07(+0.51%)
Dec 23, 2005 13.46 13.80 13.46 13.80 5,451,900 +0.39(+2.91%)
Dec 22, 2005 12.98 13.45 12.91 13.41 5,613,000 +0.48(+3.71%)
Dec 21, 2005 12.86 13.21 12.75 12.93 5,845,500 -0.11(-0.84%)
Dec 20, 2005 13.37 13.40 12.42 13.04 10,678,400 -0.21(-1.58%)
Dec 19, 2005 13.63 13.70 13.03 13.25 9,352,800 -0.35(-2.57%)
Dec 16, 2005 14.15 14.51 13.43 13.60 17,376,600 -0.63(-4.43%)
Dec 15, 2005 13.00 14.30 13.00 14.23 23,031,000 +1.33(+10.31%)
Dec 14, 2005 12.42 12.98 12.40 12.90 5,453,300 +0.50(+4.03%)
Dec 13, 2005 12.66 12.70 11.75 12.40 15,553,500 -0.26(-2.05%)
Dec 12, 2005 13.03 13.09 12.55 12.66 6,750,500 -0.28(-2.16%)
Dec 09, 2005 12.88 13.10 12.65 12.94 13,155,600 +0.10(+0.78%)
Dec 08, 2005 12.06 12.85 11.82 12.84 22,595,400 +0.81(+6.73%)
Dec 07, 2005 10.90 12.05 10.76 12.03 14,107,300 +1.17(+10.77%)
Dec 06, 2005 11.00 11.20 10.63 10.86 6,396,000 -0.09(-0.82%)
Dec 05, 2005 10.24 10.97 10.14 10.95 5,899,100 +0.65(+6.31%)
Dec 02, 2005 10.29 10.37 10.20 10.30 2,325,500 +0.00(+0.00%)
Dec 01, 2005 10.38 10.48 10.28 10.30 2,381,000 -0.05(-0.48%)
Nov 30, 2005 10.35 10.40 10.15 10.35 4,484,000 +0.18(+1.77%)
Nov 29, 2005 10.49 10.71 10.14 10.17 4,847,200 -0.31(-2.96%)
Nov 28, 2005 10.71 10.88 10.48 10.48 5,132,500 -0.32(-2.96%)
Nov 25, 2005 10.99 10.99 10.80 10.80 2,211,900 -0.16(-1.46%)
Nov 23, 2005 10.75 10.99 10.71 10.96 5,805,000 +0.27(+2.53%)
Nov 22, 2005 10.41 10.75 10.41 10.69 5,859,400 +0.34(+3.29%)
Nov 21, 2005 10.62 10.63 10.26 10.35 7,553,500 -0.36(-3.36%)
Nov 18, 2005 10.89 11.05 10.63 10.71 16,018,300 +0.41(+3.98%)
Nov 17, 2005 10.39 10.45 10.07 10.30 6,741,600 +0.01(+0.10%)
Nov 16, 2005 10.28 10.59 9.920 10.29 10,799,100 +0.06(+0.59%)
Nov 15, 2005 10.10 10.74 10.08 10.23 27,812,200 +0.16(+1.59%)
Nov 14, 2005 9.370 10.10 9.220 10.07 18,201,500 +0.67(+7.13%)
Nov 11, 2005 8.940 9.530 8.880 9.400 9,888,900 +0.55(+6.21%)
Nov 10, 2005 8.750 8.940 8.700 8.850 2,699,300 +0.10(+1.14%)
Nov 09, 2005 8.750 8.970 8.720 8.750 3,610,800 +0.01(+0.11%)
Nov 08, 2005 8.850 8.880 8.720 8.740 2,569,700 -0.10(-1.13%)
Nov 07, 2005 8.690 8.920 8.650 8.840 3,424,300 +0.23(+2.67%)
Nov 04, 2005 8.530 8.750 8.470 8.610 2,797,400 +0.07(+0.82%)
Nov 03, 2005 8.400 8.600 8.380 8.540 4,098,100 +0.19(+2.28%)
Nov 02, 2005 8.300 8.380 8.200 8.350 2,106,500 +0.03(+0.36%)
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.