Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 10.28 10.28 9.756 9.871 3,282 -0.51(-4.91%)
Dec 29, 2005 10.38 10.38 10.38 10.38 0 +0.00(+0.00%)
Dec 28, 2005 10.83 10.83 10.38 10.38 729 -0.12(-1.17%)
Dec 27, 2005 10.29 10.86 10.29 10.50 486 +0.22(+2.16%)
Dec 23, 2005 10.28 10.28 10.28 10.28 645 -0.26(-2.49%)
Dec 22, 2005 10.55 10.55 10.55 10.55 121 +0.13(+1.26%)
Dec 21, 2005 10.43 10.43 10.28 10.41 1,823 -0.09(-0.86%)
Dec 20, 2005 10.39 10.50 10.39 10.50 1,458 +0.14(+1.35%)
Dec 19, 2005 10.36 10.36 10.36 10.36 0 +0.00(+0.00%)
Dec 16, 2005 10.36 10.36 10.36 10.36 0 +0.00(+0.00%)
Dec 15, 2005 10.47 10.47 10.36 10.36 851 +0.08(+0.80%)
Dec 14, 2005 10.41 10.41 10.28 10.28 2,607 -0.13(-1.21%)
Dec 13, 2005 10.41 10.41 10.41 10.41 486 -0.01(-0.13%)
Dec 12, 2005 10.28 10.42 10.28 10.42 364 +0.10(+0.96%)
Dec 09, 2005 10.28 10.43 10.28 10.32 2,674 -0.16(-1.49%)
Dec 08, 2005 10.48 10.48 10.48 10.48 121 -0.01(-0.08%)
Dec 07, 2005 10.49 10.49 10.49 10.49 0 +0.00(+0.00%)
Dec 06, 2005 10.35 10.49 10.32 10.49 1,391 -0.18(-1.70%)
Dec 05, 2005 10.25 10.67 10.25 10.67 2,634 +0.65(+6.49%)
Dec 02, 2005 10.52 10.57 10.02 10.02 1,945 -0.55(-5.21%)
Dec 01, 2005 10.61 10.69 10.57 10.57 2,185 -0.31(-2.87%)
Nov 30, 2005 11.01 11.01 10.32 10.88 2,322 +0.39(+3.77%)
Nov 29, 2005 10.49 10.49 10.49 10.49 0 +0.00(+0.00%)
Nov 28, 2005 10.08 10.49 10.08 10.49 911 +0.09(+0.87%)
Nov 25, 2005 10.40 10.40 10.40 10.40 893 +0.03(+0.32%)
Nov 23, 2005 10.36 10.36 10.36 10.36 364 +0.00(+0.00%)
Nov 22, 2005 10.32 10.61 10.32 10.36 9,301 -0.04(-0.40%)
Nov 21, 2005 9.904 10.47 9.904 10.41 2,255 -0.20(-1.86%)
Nov 18, 2005 10.24 10.60 10.24 10.60 972 +0.20(+1.90%)
Nov 17, 2005 10.45 10.45 10.24 10.41 3,673 +0.00(+0.00%)
Nov 16, 2005 10.20 10.60 10.20 10.41 5,470 +0.30(+2.93%)
Nov 15, 2005 9.902 10.11 9.902 10.11 4,802 +0.03(+0.33%)
Nov 14, 2005 9.871 10.10 9.871 10.08 19,387 +0.21(+2.08%)
Nov 11, 2005 9.706 10.04 9.706 9.871 18,181 +0.25(+2.56%)
Nov 10, 2005 11.61 11.61 8.925 9.624 136,034 -3.08(-24.22%)
Nov 09, 2005 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Nov 08, 2005 12.54 12.70 12.50 12.70 3,673 +0.30(+2.39%)
Nov 07, 2005 12.31 12.40 12.31 12.40 2,364 +0.08(+0.67%)
Nov 04, 2005 12.32 12.32 12.32 12.32 851 -0.01(-0.07%)
Nov 03, 2005 12.50 12.86 12.33 12.33 4,382 +0.03(+0.27%)
Nov 02, 2005 12.28 12.63 12.28 12.30 2,925 -0.36(-2.86%)
Nov 01, 2005 12.34 12.66 12.33 12.66 851 +0.00(+0.00%)
Oct 31, 2005 12.67 12.67 12.34 12.66 4,264 +0.00(+0.00%)
Oct 28, 2005 12.66 12.66 12.66 12.66 121 +0.32(+2.60%)
Oct 27, 2005 12.34 12.34 12.29 12.34 3,817 -0.07(-0.53%)
Oct 26, 2005 12.49 12.58 12.31 12.40 4,498 -0.09(-0.72%)
Oct 25, 2005 12.21 12.49 12.21 12.49 1,424 -0.39(-3.02%)
Oct 24, 2005 11.96 12.88 11.93 12.88 4,900 +0.11(+0.84%)
Oct 21, 2005 12.40 12.78 12.35 12.78 1,094 -0.14(-1.07%)
Oct 20, 2005 12.91 12.91 12.91 12.91 0 +0.00(+0.00%)
Oct 19, 2005 12.63 13.74 12.63 12.91 10,904 +0.26(+2.08%)
Oct 18, 2005 12.68 12.71 12.56 12.65 7,659 +0.16(+1.32%)
Oct 17, 2005 12.53 12.74 12.41 12.49 6,455 -0.05(-0.39%)
Oct 14, 2005 12.30 12.54 11.95 12.54 2,337 +0.66(+5.54%)
Oct 13, 2005 11.88 11.88 11.88 11.88 243 -0.40(-3.28%)
Oct 12, 2005 11.93 12.29 11.93 12.28 3,221 +0.35(+2.97%)
Oct 11, 2005 12.17 12.17 11.93 11.93 729 +0.01(+0.12%)
Oct 10, 2005 11.86 11.91 11.86 11.91 851 -0.06(-0.53%)
Oct 07, 2005 12.17 12.18 11.67 11.98 4,854 -0.21(-1.75%)
Oct 06, 2005 12.34 12.34 12.19 12.19 243 -0.38(-3.01%)
Oct 05, 2005 12.57 12.57 12.57 12.57 0 +0.00(+0.00%)
Oct 04, 2005 12.67 12.79 12.57 12.57 3,226 -0.10(-0.78%)
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.