Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 9.613 9.681 9.584 9.670 674,175 +0.00(+0.00%)
Jan 30, 2006 9.653 9.699 9.595 9.670 449,043 -0.05(-0.47%)
Jan 27, 2006 9.716 9.745 9.687 9.716 405,132 +0.00(+0.00%)
Jan 26, 2006 9.699 9.750 9.681 9.716 396,594 +0.02(+0.24%)
Jan 25, 2006 9.641 9.722 9.618 9.693 358,607 +0.04(+0.42%)
Jan 24, 2006 9.641 9.687 9.572 9.653 320,621 +0.01(+0.12%)
Jan 23, 2006 9.555 9.676 9.515 9.641 530,418 +0.18(+1.94%)
Jan 20, 2006 9.601 9.607 9.446 9.458 682,016 -0.15(-1.61%)
Jan 19, 2006 9.521 9.613 9.475 9.613 487,553 +0.09(+0.90%)
Jan 18, 2006 9.440 9.532 9.440 9.527 613,884 +0.09(+0.91%)
Jan 17, 2006 9.481 9.492 9.354 9.440 541,222 -0.09(-0.90%)
Jan 13, 2006 9.584 9.595 9.463 9.527 2,003,707 -0.04(-0.42%)
Jan 12, 2006 9.567 9.676 9.521 9.567 1,019,714 +0.04(+0.42%)
Jan 11, 2006 9.469 9.527 9.400 9.527 1,207,730 +0.08(+0.85%)
Jan 10, 2006 9.349 9.521 9.331 9.446 1,419,968 +0.11(+1.17%)
Jan 09, 2006 9.291 9.354 9.245 9.337 599,073 +0.07(+0.74%)
Jan 06, 2006 9.291 9.291 9.228 9.268 324,454 -0.02(-0.25%)
Jan 05, 2006 9.188 9.297 9.182 9.291 750,148 +0.07(+0.81%)
Jan 04, 2006 9.010 9.217 9.010 9.217 801,901 +0.22(+2.49%)
Jan 03, 2006 9.027 9.079 8.803 8.993 1,071,292 -0.09(-1.01%)
Dec 30, 2005 9.085 9.090 8.981 9.085 450,089 -0.02(-0.25%)
Dec 29, 2005 9.085 9.125 9.067 9.108 326,022 +0.04(+0.44%)
Dec 28, 2005 9.039 9.119 9.027 9.067 536,343 -0.01(-0.06%)
Dec 27, 2005 9.113 9.119 9.010 9.073 276,884 -0.02(-0.25%)
Dec 23, 2005 9.044 9.125 9.021 9.096 290,649 +0.02(+0.19%)
Dec 22, 2005 9.073 9.125 9.004 9.079 577,989 -0.01(-0.13%)
Dec 21, 2005 9.033 9.119 8.924 9.090 568,579 +0.07(+0.76%)
Dec 20, 2005 8.838 9.056 8.838 9.021 763,391 +0.07(+0.77%)
Dec 19, 2005 8.981 9.136 8.844 8.953 577,117 +0.05(+0.52%)
Dec 16, 2005 8.694 9.067 8.672 8.907 2,205,838 +0.23(+2.65%)
Dec 15, 2005 8.752 8.786 8.654 8.677 329,682 -0.10(-1.18%)
Dec 14, 2005 8.706 8.780 8.666 8.780 651,697 +0.08(+0.92%)
Dec 13, 2005 8.735 8.792 8.671 8.700 510,728 -0.02(-0.26%)
Dec 12, 2005 8.735 8.735 8.626 8.723 496,265 +0.01(+0.07%)
Dec 09, 2005 8.637 8.775 8.614 8.717 201,085 +0.06(+0.66%)
Dec 08, 2005 8.591 8.660 8.539 8.660 377,252 +0.08(+0.94%)
Dec 07, 2005 8.597 8.631 8.522 8.580 425,519 -0.02(-0.27%)
Dec 06, 2005 8.648 8.677 8.494 8.603 546,449 -0.01(-0.13%)
Dec 05, 2005 8.666 8.677 8.499 8.614 687,767 -0.10(-1.12%)
Dec 02, 2005 8.436 8.775 8.436 8.712 1,118,514 +0.16(+1.88%)
Dec 01, 2005 8.511 8.551 8.384 8.551 427,262 +0.06(+0.74%)
Nov 30, 2005 8.453 8.516 8.425 8.488 849,994 +0.06(+0.68%)
Nov 29, 2005 8.539 8.551 8.373 8.430 307,726 -0.12(-1.41%)
Nov 28, 2005 8.557 8.568 8.482 8.551 312,431 -0.01(-0.07%)
Nov 25, 2005 8.494 8.568 8.471 8.557 68,480 +0.06(+0.74%)
Nov 23, 2005 8.505 8.528 8.465 8.494 257,368 -0.01(-0.07%)
Nov 22, 2005 8.476 8.545 8.419 8.499 213,282 +0.00(+0.00%)
Nov 21, 2005 8.539 8.551 8.402 8.499 367,668 -0.02(-0.20%)
Nov 18, 2005 8.344 8.539 8.281 8.516 377,426 +0.20(+2.34%)
Nov 17, 2005 8.241 8.333 8.189 8.321 159,613 +0.06(+0.69%)
Nov 16, 2005 8.321 8.321 8.224 8.264 150,029 -0.06(-0.76%)
Nov 15, 2005 8.339 8.344 8.247 8.327 292,218 +0.00(+0.00%)
Nov 14, 2005 8.316 8.333 8.207 8.327 331,076 +0.03(+0.35%)
Nov 11, 2005 8.241 8.321 8.212 8.298 135,741 +0.06(+0.70%)
Nov 10, 2005 8.195 8.287 8.178 8.241 222,169 +0.05(+0.56%)
Nov 09, 2005 8.235 8.241 8.172 8.195 282,111 -0.04(-0.49%)
Nov 08, 2005 8.230 8.258 8.178 8.235 181,220 -0.03(-0.42%)
Nov 07, 2005 8.212 8.275 8.166 8.270 274,618 +0.08(+0.98%)
Nov 04, 2005 8.252 8.275 8.178 8.189 87,996 -0.07(-0.83%)
Nov 03, 2005 8.270 8.281 8.195 8.258 255,974 -0.01(-0.07%)
Nov 02, 2005 8.218 8.270 8.207 8.264 169,894 +0.03(+0.42%)
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.