Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 11.08 11.22 11.07 11.08 4,060,632 -0.11(-0.95%)
Dec 29, 2005 11.06 11.24 11.06 11.19 4,330,502 +0.11(+0.96%)
Dec 28, 2005 11.07 11.22 11.07 11.08 5,375,752 -0.01(-0.11%)
Dec 27, 2005 11.10 11.24 11.09 11.09 4,312,033 +0.01(+0.11%)
Dec 23, 2005 11.15 11.19 11.07 11.08 6,116,582 -0.06(-0.51%)
Dec 22, 2005 11.03 11.19 10.94 11.14 6,383,745 +0.10(+0.91%)
Dec 21, 2005 11.18 11.29 11.04 11.04 11,269,751 -0.08(-0.68%)
Dec 20, 2005 11.31 11.31 11.06 11.11 9,559,458 -0.19(-1.72%)
Dec 19, 2005 11.42 11.46 11.29 11.31 4,416,638 -0.15(-1.32%)
Dec 16, 2005 11.42 11.68 11.40 11.46 12,047,996 +0.04(+0.33%)
Dec 15, 2005 11.56 11.57 11.36 11.42 8,795,224 -0.14(-1.20%)
Dec 14, 2005 11.17 11.59 11.15 11.56 8,701,446 +0.36(+3.20%)
Dec 13, 2005 11.12 11.24 11.07 11.20 4,320,631 +0.05(+0.45%)
Dec 12, 2005 11.20 11.32 11.12 11.15 4,977,873 -0.06(-0.50%)
Dec 09, 2005 11.18 11.26 11.07 11.20 6,014,047 +0.06(+0.56%)
Dec 08, 2005 11.14 11.18 11.07 11.14 7,825,123 +0.03(+0.23%)
Dec 07, 2005 11.11 11.22 11.04 11.12 5,224,179 -0.01(-0.06%)
Dec 06, 2005 11.10 11.19 11.04 11.12 6,587,700 +0.15(+1.37%)
Dec 05, 2005 11.07 11.10 10.87 10.97 5,608,366 -0.20(-1.80%)
Dec 02, 2005 11.18 11.39 11.05 11.17 10,160,178 +0.24(+2.24%)
Dec 01, 2005 10.88 11.05 10.78 10.93 8,194,503 +0.01(+0.12%)
Nov 30, 2005 11.07 11.12 10.85 10.92 9,154,255 -0.19(-1.75%)
Nov 29, 2005 10.88 11.17 10.90 11.11 8,125,722 +0.23(+2.08%)
Nov 28, 2005 10.92 11.14 10.86 10.88 10,976,476 -0.24(-2.20%)
Nov 25, 2005 11.11 11.24 10.93 11.13 3,717,522 +0.03(+0.23%)
Nov 23, 2005 11.28 11.42 11.08 11.10 7,101,489 -0.18(-1.56%)
Nov 22, 2005 10.92 11.31 10.89 11.28 12,793,443 +0.31(+2.81%)
Nov 21, 2005 10.70 11.00 10.68 10.97 11,632,285 +0.26(+2.40%)
Nov 18, 2005 10.68 11.31 10.50 10.71 41,346,516 -0.91(-7.83%)
Nov 17, 2005 11.46 11.64 11.46 11.63 4,842,221 +0.22(+1.93%)
Nov 16, 2005 11.17 11.43 11.05 11.41 5,664,728 +0.18(+1.57%)
Nov 15, 2005 11.46 11.47 11.15 11.23 6,299,839 -0.33(-2.88%)
Nov 14, 2005 11.59 11.78 11.48 11.56 4,844,609 -0.03(-0.22%)
Nov 11, 2005 11.64 11.66 11.46 11.59 3,615,625 -0.05(-0.43%)
Nov 10, 2005 11.31 11.64 11.27 11.64 5,372,090 +0.31(+2.72%)
Nov 09, 2005 11.30 11.36 11.20 11.33 4,105,371 +0.04(+0.33%)
Nov 08, 2005 11.36 11.36 11.13 11.29 5,810,570 -0.06(-0.55%)
Nov 07, 2005 10.85 11.36 10.90 11.36 12,486,317 +0.51(+4.69%)
Nov 04, 2005 10.77 10.91 10.74 10.85 12,970,969 +0.11(+0.99%)
Nov 03, 2005 10.74 11.18 10.67 10.74 13,701,131 +0.06(+0.59%)
Nov 02, 2005 10.75 10.83 10.67 10.68 11,037,137 -0.07(-0.64%)
Nov 01, 2005 10.85 10.87 10.67 10.75 5,305,697 -0.11(-0.98%)
Oct 31, 2005 10.68 10.92 10.68 10.85 6,414,792 +0.26(+2.43%)
Oct 28, 2005 10.41 10.65 10.39 10.60 3,774,840 +0.19(+1.87%)
Oct 27, 2005 10.61 10.68 10.39 10.40 6,266,881 -0.21(-2.01%)
Oct 26, 2005 10.52 10.75 10.49 10.61 5,670,460 +0.06(+0.60%)
Oct 25, 2005 10.56 10.63 10.37 10.55 8,902,694 -0.04(-0.36%)
Oct 24, 2005 10.29 10.61 10.29 10.59 7,101,170 +0.33(+3.18%)
Oct 21, 2005 10.32 10.43 10.17 10.26 8,302,292 +0.09(+0.93%)
Oct 20, 2005 10.14 10.40 10.11 10.17 8,147,694 -0.01(-0.06%)
Oct 19, 2005 10.05 10.20 9.986 10.17 6,110,850 +0.13(+1.25%)
Oct 18, 2005 10.16 10.20 10.04 10.05 9,878,685 -0.14(-1.36%)
Oct 17, 2005 10.16 10.27 10.04 10.19 5,556,302 +0.03(+0.25%)
Oct 14, 2005 10.11 10.17 10.04 10.16 7,409,412 +0.06(+0.56%)
Oct 13, 2005 10.18 10.20 10.05 10.11 8,649,860 -0.06(-0.56%)
Oct 12, 2005 10.21 10.21 9.986 10.16 9,926,450 -0.04(-0.43%)
Oct 11, 2005 10.38 10.46 10.15 10.21 8,556,878 -0.16(-1.57%)
Oct 10, 2005 10.55 10.57 10.37 10.37 7,217,239 -0.14(-1.32%)
Oct 07, 2005 10.70 10.77 10.48 10.51 7,456,858 -0.11(-1.06%)
Oct 06, 2005 10.56 10.90 10.52 10.62 9,523,794 -0.01(-0.12%)
Oct 05, 2005 10.90 10.90 10.63 10.63 4,917,052 -0.22(-2.03%)
Oct 04, 2005 10.97 11.14 10.85 10.85 4,039,138 -0.09(-0.80%)
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.