Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 14.42 14.44 14.13 14.23 56,612,984 -0.14(-1.00%)
Jan 30, 2006 14.49 14.59 14.27 14.37 59,260,192 -0.03(-0.19%)
Jan 27, 2006 14.08 14.45 14.04 14.40 110,130,584 +0.52(+3.75%)
Jan 26, 2006 13.82 14.04 13.73 13.88 74,457,360 +0.12(+0.89%)
Jan 25, 2006 13.70 13.78 13.46 13.76 47,596,668 +0.13(+0.98%)
Jan 24, 2006 13.85 13.87 13.57 13.62 52,695,420 -0.17(-1.21%)
Jan 23, 2006 13.74 13.84 13.71 13.79 52,018,368 +0.10(+0.73%)
Jan 20, 2006 13.83 13.89 13.64 13.69 93,261,992 -0.14(-1.04%)
Jan 19, 2006 13.80 13.92 13.65 13.83 103,994,496 +0.54(+4.04%)
Jan 18, 2006 13.38 13.42 13.21 13.30 60,541,380 -0.16(-1.15%)
Jan 17, 2006 13.58 13.59 13.34 13.45 58,036,224 -0.22(-1.58%)
Jan 13, 2006 13.68 13.73 13.54 13.67 37,852,576 +0.05(+0.37%)
Jan 12, 2006 13.72 13.77 13.56 13.62 48,771,540 -0.09(-0.69%)
Jan 11, 2006 13.63 13.76 13.60 13.71 51,322,360 +0.17(+1.27%)
Jan 10, 2006 13.70 13.71 13.47 13.54 51,675,416 -0.23(-1.65%)
Jan 09, 2006 13.84 13.84 13.58 13.77 50,684,112 +0.00(+0.00%)
Jan 06, 2006 13.62 13.82 13.65 13.77 51,485,532 +0.15(+1.10%)
Jan 05, 2006 13.60 13.71 13.54 13.62 76,893,744 +0.02(+0.12%)
Jan 04, 2006 13.28 13.61 13.27 13.60 79,368,392 +0.43(+3.24%)
Jan 03, 2006 13.10 13.25 13.07 13.17 68,679,928 +0.25(+1.97%)
Dec 30, 2005 13.00 13.00 12.86 12.92 58,668,696 -0.07(-0.55%)
Dec 29, 2005 13.07 13.10 12.99 12.99 44,793,328 -0.08(-0.64%)
Dec 28, 2005 13.11 13.19 13.05 13.07 46,287,504 -0.02(-0.13%)
Dec 27, 2005 13.27 13.30 13.09 13.09 45,053,428 -0.18(-1.38%)
Dec 23, 2005 13.30 13.32 13.23 13.27 39,013,912 -0.06(-0.42%)
Dec 22, 2005 13.31 13.38 13.20 13.33 45,455,400 +0.01(+0.08%)
Dec 21, 2005 13.31 13.55 13.26 13.32 63,721,060 +0.02(+0.17%)
Dec 20, 2005 13.47 13.46 13.22 13.30 87,414,520 -0.18(-1.32%)
Dec 19, 2005 12.51 13.96 13.39 13.47 258,484,672 +0.96(+7.71%)
Dec 16, 2005 12.63 12.70 12.49 12.51 128,120,440 -0.12(-0.92%)
Dec 15, 2005 12.66 12.79 12.47 12.63 76,536,712 -0.03(-0.26%)
Dec 14, 2005 12.36 12.75 12.35 12.66 119,587,856 +0.30(+2.42%)
Dec 13, 2005 11.68 12.40 11.68 12.36 162,879,248 +0.76(+6.54%)
Dec 12, 2005 11.43 11.62 11.23 11.60 103,898,112 +0.19(+1.65%)
Dec 09, 2005 11.63 11.66 11.40 11.41 76,529,856 -0.21(-1.81%)
Dec 08, 2005 11.69 11.70 11.58 11.62 54,070,468 -0.07(-0.57%)
Dec 07, 2005 11.74 11.78 11.63 11.69 61,996,564 -0.02(-0.19%)
Dec 06, 2005 11.87 11.87 11.70 11.71 61,170,780 -0.12(-0.98%)
Dec 05, 2005 11.79 11.86 11.75 11.83 53,346,664 +0.03(+0.23%)
Dec 02, 2005 11.83 11.87 11.76 11.80 39,309,208 -0.04(-0.37%)
Dec 01, 2005 11.78 11.88 11.75 11.84 54,712,684 +0.10(+0.85%)
Nov 30, 2005 11.91 11.94 11.73 11.75 63,947,588 -0.15(-1.26%)
Nov 29, 2005 11.96 12.07 11.89 11.89 60,325,860 -0.07(-0.56%)
Nov 28, 2005 12.08 12.11 11.92 11.96 43,454,380 -0.04(-0.37%)
Nov 25, 2005 12.02 12.18 11.98 12.01 20,895,720 +0.02(+0.14%)
Nov 23, 2005 11.86 12.07 11.84 11.99 45,741,492 +0.14(+1.22%)
Nov 22, 2005 12.02 12.02 11.81 11.84 54,439,408 -0.20(-1.66%)
Nov 21, 2005 12.03 12.04 11.87 12.04 46,410,964 +0.08(+0.65%)
Nov 18, 2005 12.02 12.08 11.83 11.97 59,324,088 +0.14(+1.17%)
Nov 17, 2005 11.88 11.92 11.73 11.83 57,524,868 -0.01(-0.09%)
Nov 16, 2005 12.13 12.16 11.78 11.84 71,846,072 -0.29(-2.37%)
Nov 15, 2005 12.33 12.24 12.02 12.13 64,772,832 -0.20(-1.62%)
Nov 14, 2005 12.50 12.53 12.24 12.33 59,231,672 -0.10(-0.80%)
Nov 11, 2005 12.38 12.45 12.21 12.43 43,209,084 +0.12(+0.99%)
Nov 10, 2005 12.28 12.35 12.12 12.30 43,939,924 +0.03(+0.23%)
Nov 09, 2005 12.14 12.33 12.03 12.28 49,787,572 +0.14(+1.14%)
Nov 08, 2005 12.31 12.32 12.12 12.14 40,870,892 -0.20(-1.62%)
Nov 07, 2005 12.33 12.40 12.19 12.34 59,898,256 +0.01(+0.05%)
Nov 04, 2005 12.23 12.35 12.16 12.33 85,777,752 +0.22(+1.78%)
Nov 03, 2005 12.02 12.33 11.98 12.12 106,522,216 +0.15(+1.25%)
Nov 02, 2005 11.92 12.01 11.90 11.97 68,748,512 +0.03(+0.23%)
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.