Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 10.70 11.06 10.68 11.06 224,948 +0.34(+3.18%)
Jan 30, 2006 10.70 10.89 10.70 10.72 193,068 -0.02(-0.15%)
Jan 27, 2006 10.85 10.89 10.74 10.74 109,923 -0.11(-1.03%)
Jan 26, 2006 10.78 10.86 10.71 10.85 206,075 +0.07(+0.64%)
Jan 25, 2006 10.74 10.81 10.69 10.78 165,523 +0.04(+0.40%)
Jan 24, 2006 10.57 10.74 10.57 10.74 104,823 +0.14(+1.33%)
Jan 23, 2006 10.80 10.80 10.52 10.60 206,075 -0.20(-1.82%)
Jan 20, 2006 10.64 10.82 10.62 10.79 174,194 +0.18(+1.66%)
Jan 19, 2006 10.63 10.72 10.59 10.62 139,764 +0.03(+0.26%)
Jan 18, 2006 10.53 10.63 10.49 10.59 111,709 +0.04(+0.39%)
Jan 17, 2006 10.59 10.68 10.55 10.55 131,602 -0.07(-0.63%)
Jan 13, 2006 10.66 10.68 10.58 10.62 108,393 -0.04(-0.39%)
Jan 12, 2006 10.65 10.72 10.63 10.66 130,072 -0.01(-0.13%)
Jan 11, 2006 10.56 10.71 10.56 10.67 190,517 +0.01(+0.11%)
Jan 10, 2006 10.56 10.73 10.54 10.66 171,899 +0.07(+0.70%)
Jan 09, 2006 10.51 10.65 10.51 10.58 171,389 +0.08(+0.75%)
Jan 06, 2006 10.41 10.60 10.39 10.51 163,228 +0.02(+0.22%)
Jan 05, 2006 10.39 10.59 10.38 10.48 200,464 -0.01(-0.09%)
Jan 04, 2006 10.29 10.52 10.21 10.49 366,243 +0.20(+1.94%)
Jan 03, 2006 10.27 10.29 10.14 10.29 314,214 +0.06(+0.57%)
Dec 30, 2005 10.33 10.39 10.22 10.23 146,140 -0.11(-1.06%)
Dec 29, 2005 10.40 10.46 10.32 10.34 135,938 -0.06(-0.55%)
Dec 28, 2005 10.43 10.43 10.31 10.40 116,044 +0.04(+0.38%)
Dec 27, 2005 10.38 10.53 10.33 10.36 196,383 -0.04(-0.41%)
Dec 23, 2005 10.25 10.42 10.19 10.40 99,722 +0.13(+1.28%)
Dec 22, 2005 10.30 10.38 10.19 10.27 732,741 -0.03(-0.29%)
Dec 21, 2005 10.38 10.42 10.19 10.30 313,448 -0.03(-0.30%)
Dec 20, 2005 10.27 10.36 10.20 10.33 209,136 +0.02(+0.21%)
Dec 19, 2005 10.26 10.41 10.23 10.31 174,450 +0.00(+0.00%)
Dec 16, 2005 10.55 10.55 10.27 10.31 477,952 -0.18(-1.76%)
Dec 15, 2005 10.64 10.65 10.39 10.50 200,719 -0.15(-1.38%)
Dec 14, 2005 10.65 10.71 10.58 10.64 209,901 -0.02(-0.17%)
Dec 13, 2005 10.76 10.78 10.64 10.66 338,698 -0.10(-0.93%)
Dec 12, 2005 10.69 10.78 10.68 10.76 167,053 +0.08(+0.73%)
Dec 09, 2005 10.64 10.77 10.57 10.68 384,606 +0.05(+0.44%)
Dec 08, 2005 10.65 10.74 10.54 10.64 157,362 -0.03(-0.28%)
Dec 07, 2005 10.79 10.79 10.63 10.66 178,530 -0.05(-0.51%)
Dec 06, 2005 10.78 10.88 10.70 10.72 296,361 -0.06(-0.58%)
Dec 05, 2005 10.70 10.87 10.69 10.78 576,399 +0.06(+0.55%)
Dec 02, 2005 10.70 10.78 10.66 10.72 167,818 +0.03(+0.27%)
Dec 01, 2005 10.72 10.78 10.68 10.69 224,693 -0.06(-0.55%)
Nov 30, 2005 10.72 10.76 10.59 10.75 262,695 +0.05(+0.50%)
Nov 29, 2005 10.35 10.76 10.35 10.70 523,350 +0.36(+3.45%)
Nov 28, 2005 10.65 10.68 10.34 10.34 218,317 -0.25(-2.33%)
Nov 25, 2005 10.43 10.61 10.43 10.59 47,948 +0.12(+1.12%)
Nov 23, 2005 10.39 10.51 10.39 10.47 108,648 +0.00(+0.02%)
Nov 22, 2005 10.41 10.53 10.41 10.47 169,859 -0.07(-0.65%)
Nov 21, 2005 10.49 10.58 10.42 10.54 216,532 +0.03(+0.26%)
Nov 18, 2005 10.49 10.51 10.34 10.51 163,738 +0.05(+0.49%)
Nov 17, 2005 10.38 10.67 10.35 10.46 209,136 +0.11(+1.02%)
Nov 16, 2005 10.28 10.38 10.22 10.36 155,321 +0.02(+0.19%)
Nov 15, 2005 10.41 10.41 10.26 10.34 125,736 -0.05(-0.51%)
Nov 14, 2005 10.32 10.42 10.32 10.39 96,661 +0.02(+0.17%)
Nov 11, 2005 10.37 10.40 10.22 10.37 81,359 -0.01(-0.09%)
Nov 10, 2005 10.20 10.38 10.03 10.38 246,882 +0.19(+1.83%)
Nov 09, 2005 10.31 10.36 10.16 10.19 250,453 -0.12(-1.14%)
Nov 08, 2005 10.32 10.34 10.09 10.31 148,690 -0.05(-0.47%)
Nov 07, 2005 10.23 10.41 10.24 10.36 225,968 +0.13(+1.28%)
Nov 04, 2005 10.28 10.32 10.16 10.23 176,745 -0.06(-0.55%)
Nov 03, 2005 10.07 10.29 10.04 10.29 425,158 +0.18(+1.79%)
Nov 02, 2005 10.01 10.16 9.902 10.11 177,000 +0.05(+0.47%)
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.