Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 11.37 11.56 11.21 11.39 390,300 -0.05(-0.44%)
Dec 29, 2005 11.44 11.63 11.29 11.44 385,700 -0.01(-0.09%)
Dec 28, 2005 11.45 11.56 11.38 11.45 504,800 +0.06(+0.53%)
Dec 27, 2005 11.78 11.78 11.19 11.39 605,400 -0.38(-3.27%)
Dec 23, 2005 11.74 11.80 11.50 11.78 382,300 +0.03(+0.21%)
Dec 22, 2005 11.80 12.00 11.60 11.75 458,600 -0.05(-0.42%)
Dec 21, 2005 11.88 11.95 11.64 11.80 472,200 +0.07(+0.60%)
Dec 20, 2005 11.68 11.88 11.68 11.73 556,300 +0.07(+0.60%)
Dec 19, 2005 11.84 12.10 11.56 11.66 477,700 -0.18(-1.48%)
Dec 16, 2005 12.16 12.16 11.82 11.84 657,400 -0.30(-2.47%)
Dec 15, 2005 12.28 12.34 12.05 12.13 907,200 -0.20(-1.58%)
Dec 14, 2005 12.13 12.44 12.05 12.33 513,700 +0.17(+1.36%)
Dec 13, 2005 12.10 12.47 12.00 12.16 896,900 +0.13(+1.08%)
Dec 12, 2005 12.20 12.23 11.93 12.04 563,300 +0.11(+0.88%)
Dec 09, 2005 12.06 12.07 11.83 11.93 563,300 -0.14(-1.16%)
Dec 08, 2005 11.92 12.12 11.78 12.07 910,400 +0.15(+1.26%)
Dec 07, 2005 12.18 12.21 11.82 11.92 710,100 -0.12(-1.04%)
Dec 06, 2005 11.87 12.19 11.71 12.04 705,600 +0.18(+1.47%)
Dec 05, 2005 11.93 12.08 11.78 11.87 730,400 +0.11(+0.98%)
Dec 02, 2005 11.80 11.87 11.47 11.76 1,077,600 +0.09(+0.73%)
Dec 01, 2005 11.32 11.77 11.43 11.67 1,062,700 +0.35(+3.09%)
Nov 30, 2005 11.37 11.50 11.24 11.32 1,082,300 +0.09(+0.80%)
Nov 29, 2005 11.35 11.46 11.16 11.23 890,900 -0.03(-0.27%)
Nov 28, 2005 11.79 11.79 11.26 11.26 1,206,800 -0.58(-4.86%)
Nov 25, 2005 11.63 11.87 11.62 11.84 509,100 +0.26(+2.25%)
Nov 23, 2005 11.78 11.78 11.52 11.57 1,775,100 -0.31(-2.61%)
Nov 22, 2005 11.84 12.12 11.79 11.88 1,705,600 +0.31(+2.68%)
Nov 21, 2005 11.28 11.60 11.22 11.57 1,701,000 +0.30(+2.66%)
Nov 18, 2005 11.50 11.52 11.18 11.28 1,270,600 -0.16(-1.44%)
Nov 17, 2005 11.72 11.74 11.35 11.44 1,321,900 -0.08(-0.69%)
Nov 16, 2005 11.40 11.61 11.25 11.52 1,872,300 +0.27(+2.40%)
Nov 15, 2005 11.35 11.62 11.18 11.25 1,893,900 -0.09(-0.79%)
Nov 14, 2005 11.57 11.87 11.10 11.34 1,048,000 -0.11(-0.96%)
Nov 11, 2005 11.03 11.53 10.95 11.45 1,219,100 +0.43(+3.90%)
Nov 10, 2005 11.57 11.58 10.89 11.02 1,175,900 -0.60(-5.12%)
Nov 09, 2005 11.59 12.04 11.38 11.62 1,368,000 +0.23(+2.02%)
Nov 08, 2005 10.95 11.43 10.88 11.38 976,800 +0.21(+1.92%)
Nov 07, 2005 11.51 11.51 11.00 11.17 490,500 -0.34(-2.95%)
Nov 04, 2005 11.62 11.74 11.41 11.51 946,200 -0.49(-4.08%)
Nov 03, 2005 11.59 12.03 11.54 12.00 960,500 +0.47(+4.12%)
Nov 02, 2005 11.07 11.54 11.03 11.53 573,700 +0.44(+3.95%)
Nov 01, 2005 10.89 11.14 10.82 11.09 446,100 +0.18(+1.65%)
Oct 31, 2005 10.82 11.16 10.70 10.91 480,100 +0.14(+1.30%)
Oct 28, 2005 10.38 10.87 10.22 10.77 451,500 +0.45(+4.39%)
Oct 27, 2005 10.81 10.88 10.29 10.31 418,900 -0.45(-4.16%)
Oct 26, 2005 10.73 11.10 10.61 10.76 711,400 +0.03(+0.28%)
Oct 25, 2005 10.35 10.74 10.23 10.73 538,800 +0.49(+4.84%)
Oct 24, 2005 9.838 10.35 9.770 10.24 546,300 +0.37(+3.78%)
Oct 21, 2005 9.912 10.07 9.818 9.865 711,100 -0.05(-0.50%)
Oct 20, 2005 10.43 10.44 9.740 9.915 687,200 -0.46(-4.46%)
Oct 19, 2005 10.16 10.40 9.875 10.38 639,400 +0.23(+2.24%)
Oct 18, 2005 10.65 10.72 10.15 10.15 773,000 -0.48(-4.49%)
Oct 17, 2005 10.56 10.76 10.46 10.63 481,200 +0.20(+1.89%)
Oct 14, 2005 10.05 10.50 9.908 10.43 656,700 +0.38(+3.83%)
Oct 13, 2005 10.48 10.48 9.678 10.04 1,142,200 -0.50(-4.72%)
Oct 12, 2005 10.99 10.99 10.40 10.54 555,900 -0.39(-3.57%)
Oct 11, 2005 11.00 11.16 10.89 10.93 629,600 +0.01(+0.11%)
Oct 10, 2005 11.20 11.20 10.88 10.92 701,000 -0.22(-1.95%)
Oct 07, 2005 11.00 11.16 10.79 11.14 567,600 +0.29(+2.70%)
Oct 06, 2005 11.10 11.15 10.71 10.85 768,600 -0.25(-2.30%)
Oct 05, 2005 12.00 12.06 11.10 11.10 619,400 -0.94(-7.79%)
Oct 04, 2005 12.56 12.59 12.04 12.04 347,800 -0.56(-4.48%)
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.