Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 12.65 12.65 11.50 11.99 16,062 -0.66(-5.22%)
Jan 30, 2006 12.58 12.96 12.58 12.65 3,910 +0.18(+1.44%)
Jan 27, 2006 11.98 12.47 11.85 12.47 6,999 +0.48(+4.00%)
Jan 26, 2006 11.99 12.00 11.67 11.99 3,370 +0.29(+2.48%)
Jan 25, 2006 11.70 11.70 11.70 11.70 0 +0.00(+0.00%)
Jan 24, 2006 11.70 11.91 11.61 11.70 1,716 +0.00(+0.00%)
Jan 23, 2006 11.65 11.80 11.65 11.70 4,500 +0.05(+0.43%)
Jan 20, 2006 11.65 11.65 11.65 11.65 2,400 +0.03(+0.26%)
Jan 19, 2006 11.62 11.62 11.62 11.62 0 +0.00(+0.00%)
Jan 18, 2006 11.66 11.80 11.61 11.62 11,300 -0.03(-0.26%)
Jan 17, 2006 11.69 12.00 11.65 11.65 4,333 +0.14(+1.22%)
Jan 13, 2006 11.64 11.64 11.48 11.51 754 -0.14(-1.20%)
Jan 12, 2006 11.50 11.90 11.50 11.65 3,700 +0.15(+1.30%)
Jan 11, 2006 11.65 11.75 11.25 11.50 15,181 +0.46(+4.17%)
Jan 10, 2006 11.04 11.04 11.04 11.04 100 -0.26(-2.30%)
Jan 09, 2006 11.30 11.30 11.30 11.30 996 +0.00(+0.00%)
Jan 06, 2006 11.10 11.50 10.38 11.30 1,921 +0.30(+2.76%)
Jan 05, 2006 11.00 11.00 11.00 11.00 310 +0.21(+1.91%)
Jan 04, 2006 10.90 10.90 10.79 10.79 1,101 -0.11(-1.01%)
Jan 03, 2006 10.41 10.90 10.41 10.90 872 +0.44(+4.17%)
Dec 30, 2005 10.68 10.68 10.46 10.46 321 -0.22(-2.02%)
Dec 29, 2005 10.64 10.83 10.64 10.68 2,100 +0.40(+3.89%)
Dec 28, 2005 10.28 10.28 10.28 10.28 200 +0.03(+0.29%)
Dec 27, 2005 10.37 10.37 10.25 10.25 1,800 -0.47(-4.38%)
Dec 23, 2005 10.74 10.74 10.72 10.72 270 +0.09(+0.85%)
Dec 22, 2005 10.62 10.63 10.62 10.63 1,196 +0.10(+0.95%)
Dec 21, 2005 10.51 10.59 10.51 10.53 1,196 +0.53(+5.30%)
Dec 20, 2005 10.00 10.05 9.900 10.00 2,895 +0.29(+2.99%)
Dec 19, 2005 10.00 10.14 9.500 9.710 3,360 -0.29(-2.90%)
Dec 16, 2005 9.740 10.00 9.500 10.00 5,005 +0.07(+0.70%)
Dec 15, 2005 10.00 10.09 9.200 9.930 17,149 -0.07(-0.70%)
Dec 14, 2005 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Dec 13, 2005 10.10 10.10 10.00 10.00 1,822 -0.10(-0.99%)
Dec 12, 2005 10.21 10.21 10.10 10.10 557 -0.27(-2.62%)
Dec 09, 2005 10.37 10.37 10.37 10.37 165 +0.37(+3.72%)
Dec 08, 2005 10.26 10.26 10.00 10.00 300 -0.55(-5.21%)
Dec 07, 2005 10.10 10.55 10.05 10.55 4,650 +0.39(+3.84%)
Dec 06, 2005 10.16 10.16 10.16 10.16 100 +0.06(+0.59%)
Dec 05, 2005 10.47 10.47 10.10 10.10 3,300 -0.41(-3.90%)
Dec 02, 2005 10.51 10.51 10.51 10.51 100 -0.08(-0.76%)
Dec 01, 2005 10.42 10.59 10.42 10.59 1,404 +0.50(+4.96%)
Nov 30, 2005 10.09 10.09 10.09 10.09 0 +0.00(+0.00%)
Nov 29, 2005 10.00 10.09 10.00 10.09 3,692 -0.32(-3.07%)
Nov 28, 2005 10.22 10.41 10.00 10.41 6,000 +0.32(+3.17%)
Nov 25, 2005 10.09 10.09 10.09 10.09 0 +0.00(+0.00%)
Nov 23, 2005 10.09 10.09 10.09 10.09 0 +0.00(+0.00%)
Nov 22, 2005 10.49 10.49 10.09 10.09 4,893 +0.04(+0.40%)
Nov 21, 2005 10.25 10.25 10.00 10.05 20,300 -0.15(-1.47%)
Nov 18, 2005 10.20 10.25 10.20 10.20 1,100 -0.01(-0.10%)
Nov 17, 2005 10.58 10.58 10.21 10.21 200 -0.04(-0.39%)
Nov 16, 2005 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Nov 15, 2005 10.44 10.44 10.25 10.25 2,900 -0.16(-1.54%)
Nov 14, 2005 10.20 10.41 9.700 10.41 1,300 +0.22(+2.16%)
Nov 11, 2005 10.14 10.19 9.910 10.19 9,003 +0.22(+2.21%)
Nov 10, 2005 9.900 10.13 9.700 9.970 32,105 +0.00(+0.00%)
Nov 09, 2005 10.29 10.29 9.730 9.970 10,642 +0.06(+0.61%)
Nov 08, 2005 10.35 10.35 9.300 9.910 27,864 -0.59(-5.62%)
Nov 07, 2005 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Nov 04, 2005 11.00 11.00 10.50 10.50 7,615 -0.06(-0.57%)
Nov 03, 2005 10.78 10.78 10.56 10.56 7,600 -0.17(-1.58%)
Nov 02, 2005 10.83 10.83 10.72 10.73 7,500 +0.39(+3.77%)
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.