Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 12.97 12.97 12.78 12.89 1,335,309 -0.14(-1.04%)
Dec 29, 2005 13.01 13.03 12.92 13.03 1,109,131 +0.01(+0.12%)
Dec 28, 2005 13.01 13.02 12.95 13.01 1,265,797 +0.01(+0.06%)
Dec 27, 2005 13.04 13.08 12.92 13.00 1,129,428 +0.01(+0.06%)
Dec 23, 2005 12.91 13.00 12.89 13.00 524,652 +0.10(+0.76%)
Dec 22, 2005 12.91 13.00 12.82 12.90 2,255,274 +0.03(+0.23%)
Dec 21, 2005 12.74 12.97 12.68 12.87 1,829,583 +0.13(+1.01%)
Dec 20, 2005 12.66 12.75 12.66 12.74 1,236,481 +0.08(+0.60%)
Dec 19, 2005 12.71 12.72 12.57 12.66 1,774,398 -0.05(-0.36%)
Dec 16, 2005 12.74 12.75 12.62 12.71 1,613,885 +0.06(+0.48%)
Dec 15, 2005 12.64 12.67 12.58 12.65 1,528,853 +0.02(+0.12%)
Dec 14, 2005 12.55 12.66 12.51 12.63 1,624,232 +0.08(+0.66%)
Dec 13, 2005 12.49 12.59 12.39 12.55 2,944,817 +0.03(+0.24%)
Dec 12, 2005 12.43 12.58 12.41 12.52 1,993,678 +0.09(+0.73%)
Dec 09, 2005 12.45 12.54 12.40 12.43 1,071,590 -0.02(-0.18%)
Dec 08, 2005 12.35 12.54 12.26 12.45 1,411,718 +0.17(+1.41%)
Dec 07, 2005 12.30 12.37 12.17 12.28 1,498,873 -0.06(-0.49%)
Dec 06, 2005 12.48 12.48 12.32 12.34 1,176,388 -0.12(-0.97%)
Dec 05, 2005 12.66 12.66 12.36 12.46 1,738,316 -0.26(-2.02%)
Dec 02, 2005 12.89 12.89 12.69 12.72 969,711 -0.22(-1.69%)
Dec 01, 2005 12.69 12.94 12.67 12.94 1,530,976 +0.25(+1.96%)
Nov 30, 2005 12.74 12.79 12.68 12.69 1,788,725 -0.05(-0.36%)
Nov 29, 2005 12.58 12.76 12.57 12.73 1,554,986 +0.15(+1.20%)
Nov 28, 2005 12.61 12.64 12.45 12.58 2,001,770 -0.07(-0.54%)
Nov 25, 2005 12.53 12.66 12.45 12.65 506,478 +0.20(+1.64%)
Nov 23, 2005 12.63 12.64 12.45 12.45 1,199,602 -0.22(-1.73%)
Nov 22, 2005 12.62 12.70 12.57 12.66 1,292,594 +0.06(+0.48%)
Nov 21, 2005 12.59 12.70 12.56 12.60 2,805,927 -0.02(-0.12%)
Nov 18, 2005 12.57 12.63 12.45 12.62 2,574,178 +0.11(+0.90%)
Nov 17, 2005 12.33 12.52 12.32 12.51 2,370,817 +0.18(+1.47%)
Nov 16, 2005 12.49 12.51 12.26 12.33 2,749,416 -0.17(-1.33%)
Nov 15, 2005 12.45 12.60 12.36 12.49 4,574,356 +0.05(+0.36%)
Nov 14, 2005 11.85 12.94 11.84 12.45 7,948,579 -1.50(-10.76%)
Nov 11, 2005 14.10 14.10 13.88 13.95 2,048,464 -0.15(-1.07%)
Nov 10, 2005 14.09 14.10 13.89 14.10 1,814,195 +0.06(+0.43%)
Nov 09, 2005 13.99 14.06 13.95 14.04 1,079,417 +0.05(+0.38%)
Nov 08, 2005 13.98 14.07 13.85 13.98 1,184,612 -0.08(-0.54%)
Nov 07, 2005 13.96 14.13 13.92 14.06 2,124,609 +0.10(+0.70%)
Nov 04, 2005 13.86 14.70 13.85 13.96 2,376,787 +0.21(+1.54%)
Nov 03, 2005 13.61 13.77 13.58 13.75 2,216,671 +0.14(+1.05%)
Nov 02, 2005 13.49 13.62 13.49 13.61 1,129,428 +0.12(+0.89%)
Nov 01, 2005 13.42 13.52 13.30 13.49 1,771,613 +0.07(+0.51%)
Oct 31, 2005 13.22 13.57 13.22 13.42 2,913,378 +0.23(+1.71%)
Oct 28, 2005 13.08 13.19 12.89 13.19 1,660,182 +0.22(+1.68%)
Oct 27, 2005 13.33 13.37 12.92 12.97 1,713,112 -0.42(-3.15%)
Oct 26, 2005 13.52 13.57 13.39 13.40 2,328,235 -0.11(-0.84%)
Oct 25, 2005 13.61 13.70 13.42 13.51 4,572,366 -0.09(-0.66%)
Oct 24, 2005 13.37 13.73 13.35 13.60 1,886,359 +0.24(+1.81%)
Oct 21, 2005 13.64 13.69 13.34 13.36 2,310,061 -0.28(-2.05%)
Oct 20, 2005 13.55 13.66 13.49 13.64 3,035,421 +0.03(+0.22%)
Oct 19, 2005 13.61 13.64 13.43 13.61 1,839,797 +0.05(+0.39%)
Oct 18, 2005 13.48 13.59 13.37 13.55 2,090,649 +0.08(+0.56%)
Oct 17, 2005 13.42 13.51 13.37 13.48 1,242,185 +0.00(+0.00%)
Oct 14, 2005 13.43 13.50 13.28 13.48 1,066,947 +0.06(+0.45%)
Oct 13, 2005 13.36 13.57 13.21 13.42 1,835,420 +0.02(+0.17%)
Oct 12, 2005 13.23 13.49 13.23 13.40 900,199 +0.05(+0.40%)
Oct 11, 2005 13.54 13.61 13.34 13.34 1,282,645 -0.23(-1.67%)
Oct 10, 2005 13.66 13.75 13.51 13.57 773,248 -0.08(-0.55%)
Oct 07, 2005 13.58 13.64 13.46 13.64 1,033,650 +0.08(+0.61%)
Oct 06, 2005 13.47 13.69 13.45 13.56 1,386,912 +0.13(+0.95%)
Oct 05, 2005 13.52 13.64 13.40 13.43 651,072 -0.17(-1.22%)
Oct 04, 2005 13.75 13.79 13.55 13.60 758,258 -0.14(-1.04%)
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.