Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 10.78 10.78 10.66 10.66 1,830 +0.00(+0.00%)
Feb 27, 2006 10.46 10.66 10.46 10.66 1,071 +0.01(+0.08%)
Feb 24, 2006 10.25 10.65 10.25 10.65 1,163 -0.01(-0.08%)
Feb 23, 2006 10.65 10.66 10.65 10.66 4,880 +0.00(+0.00%)
Feb 22, 2006 10.49 10.66 10.43 10.66 2,214 +0.16(+1.56%)
Feb 21, 2006 10.27 10.61 10.27 10.49 4,787 -0.16(-1.54%)
Feb 17, 2006 11.03 11.03 10.65 10.66 30,500 -0.14(-1.31%)
Feb 16, 2006 10.84 10.84 10.66 10.80 7,076 -0.01(-0.14%)
Feb 15, 2006 11.05 11.05 10.81 10.81 5,636 +0.14(+1.31%)
Feb 14, 2006 11.00 11.00 10.41 10.67 5,534 -0.35(-3.20%)
Feb 13, 2006 11.07 11.07 10.57 11.02 17,389 -0.25(-2.18%)
Feb 10, 2006 9.442 11.27 9.426 11.27 86,460 +1.67(+17.42%)
Feb 09, 2006 9.598 9.598 9.598 9.598 0 +0.00(+0.00%)
Feb 08, 2006 9.598 9.598 9.598 9.598 0 +0.00(+0.00%)
Feb 07, 2006 9.598 9.598 9.598 9.598 0 +0.00(+0.00%)
Feb 06, 2006 9.598 9.598 9.598 9.598 0 +0.00(+0.00%)
Feb 03, 2006 9.729 9.729 9.598 9.598 366 -0.13(-1.35%)
Feb 02, 2006 9.795 9.893 9.614 9.729 8,595 -0.10(-1.00%)
Feb 01, 2006 9.836 9.836 9.606 9.828 5,620 +0.00(+0.00%)
Jan 31, 2006 10.37 10.37 9.426 9.828 19,596 -0.54(-5.22%)
Jan 30, 2006 10.31 10.62 10.31 10.37 4,770 +0.15(+1.44%)
Jan 27, 2006 9.819 10.22 9.713 10.22 8,539 +0.39(+4.00%)
Jan 26, 2006 9.828 9.836 9.565 9.828 4,111 +0.24(+2.48%)
Jan 25, 2006 9.590 9.590 9.590 9.590 0 +0.00(+0.00%)
Jan 24, 2006 9.590 9.762 9.516 9.590 2,093 +0.00(+0.00%)
Jan 23, 2006 9.549 9.672 9.549 9.590 5,490 +0.04(+0.43%)
Jan 20, 2006 9.549 9.549 9.549 9.549 2,928 +0.02(+0.26%)
Jan 19, 2006 9.524 9.524 9.524 9.524 0 +0.00(+0.00%)
Jan 18, 2006 9.557 9.672 9.516 9.524 13,786 -0.02(-0.26%)
Jan 17, 2006 9.582 9.836 9.549 9.549 5,286 +0.11(+1.22%)
Jan 13, 2006 9.541 9.541 9.408 9.434 919 -0.11(-1.20%)
Jan 12, 2006 9.426 9.754 9.426 9.549 4,514 +0.12(+1.30%)
Jan 11, 2006 9.549 9.631 9.221 9.426 18,521 +0.38(+4.17%)
Jan 10, 2006 9.049 9.049 9.049 9.049 122 -0.21(-2.30%)
Jan 09, 2006 9.262 9.262 9.262 9.262 1,215 +0.00(+0.00%)
Jan 06, 2006 9.098 9.426 8.508 9.262 2,343 +0.25(+2.76%)
Jan 05, 2006 9.013 9.013 9.013 9.013 378 +0.17(+1.91%)
Jan 04, 2006 8.934 8.934 8.844 8.844 1,343 -0.09(-1.01%)
Jan 03, 2006 8.533 8.934 8.533 8.934 1,063 +0.36(+4.17%)
Dec 30, 2005 8.754 8.754 8.577 8.577 391 -0.18(-2.02%)
Dec 29, 2005 8.721 8.877 8.721 8.754 2,562 +0.33(+3.89%)
Dec 28, 2005 8.427 8.427 8.426 8.426 244 +0.02(+0.29%)
Dec 27, 2005 8.500 8.500 8.401 8.401 2,196 -0.39(-4.38%)
Dec 23, 2005 8.805 8.805 8.787 8.787 329 +0.07(+0.85%)
Dec 22, 2005 8.705 8.713 8.705 8.713 1,459 +0.08(+0.95%)
Dec 21, 2005 8.614 8.680 8.614 8.631 1,459 +0.43(+5.30%)
Dec 20, 2005 8.196 8.237 8.114 8.196 3,532 +0.24(+2.99%)
Dec 19, 2005 8.196 8.311 7.787 7.959 4,099 -0.24(-2.90%)
Dec 16, 2005 7.983 8.196 7.787 8.196 6,106 +0.06(+0.70%)
Dec 15, 2005 8.196 8.272 7.541 8.139 20,922 -0.06(-0.70%)
Dec 14, 2005 8.196 8.196 8.196 8.196 0 +0.00(+0.00%)
Dec 13, 2005 8.278 8.278 8.196 8.196 2,222 -0.08(-0.99%)
Dec 12, 2005 8.369 8.369 8.278 8.278 679 -0.22(-2.62%)
Dec 09, 2005 8.501 8.501 8.501 8.501 201 +0.30(+3.72%)
Dec 08, 2005 8.410 8.410 8.196 8.196 366 -0.45(-5.21%)
Dec 07, 2005 8.278 8.647 8.237 8.647 5,673 +0.32(+3.84%)
Dec 06, 2005 8.328 8.328 8.328 8.328 122 +0.05(+0.59%)
Dec 05, 2005 8.582 8.582 8.278 8.278 4,026 -0.34(-3.90%)
Dec 02, 2005 8.614 8.614 8.614 8.614 122 -0.07(-0.76%)
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.