Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 13.70 13.98 13.70 13.83 3,244,607 +0.13(+0.93%)
Jan 30, 2006 13.86 13.86 13.65 13.70 2,940,713 -0.19(-1.40%)
Jan 27, 2006 13.77 13.96 13.66 13.89 2,271,185 +0.21(+1.53%)
Jan 26, 2006 13.58 13.78 13.50 13.68 2,639,225 +0.22(+1.67%)
Jan 25, 2006 13.24 13.47 13.20 13.46 2,823,245 +0.22(+1.64%)
Jan 24, 2006 12.81 13.31 12.72 13.24 4,420,893 +0.25(+1.96%)
Jan 23, 2006 13.28 13.34 12.97 12.99 3,032,924 +0.06(+0.44%)
Jan 20, 2006 13.27 13.33 12.90 12.93 2,464,827 -0.40(-3.01%)
Jan 19, 2006 13.41 13.53 13.29 13.33 1,485,391 -0.08(-0.63%)
Jan 18, 2006 13.16 13.45 13.12 13.42 2,176,168 +0.23(+1.72%)
Jan 17, 2006 13.00 13.28 12.95 13.19 3,432,636 +0.01(+0.09%)
Jan 13, 2006 13.41 13.42 13.16 13.18 3,238,994 -0.15(-1.10%)
Jan 12, 2006 13.43 13.43 13.22 13.32 2,305,664 -0.12(-0.89%)
Jan 11, 2006 13.34 13.47 13.34 13.44 2,659,672 +0.09(+0.71%)
Jan 10, 2006 13.44 13.47 13.26 13.35 2,689,740 -0.13(-0.96%)
Jan 09, 2006 13.42 13.68 13.32 13.48 6,758,630 +0.18(+1.39%)
Jan 06, 2006 13.34 13.38 13.27 13.29 3,003,657 -0.02(-0.17%)
Jan 05, 2006 13.17 13.43 13.16 13.32 4,844,660 +0.14(+1.08%)
Jan 04, 2006 12.75 13.18 12.70 13.17 3,646,725 +0.38(+2.96%)
Jan 03, 2006 12.82 12.88 12.58 12.80 2,201,426 +0.00(+0.00%)
Dec 30, 2005 12.78 12.87 12.75 12.80 1,903,545 -0.02(-0.14%)
Dec 29, 2005 12.75 12.91 12.70 12.81 2,604,746 +0.03(+0.23%)
Dec 28, 2005 12.72 12.82 12.60 12.78 2,547,015 +0.06(+0.49%)
Dec 27, 2005 12.84 12.88 12.71 12.72 4,527,135 -0.07(-0.53%)
Dec 23, 2005 12.76 12.91 12.69 12.79 4,482,634 +0.05(+0.43%)
Dec 22, 2005 12.35 12.87 12.35 12.73 8,068,420 +0.38(+3.05%)
Dec 21, 2005 11.99 12.53 11.99 12.36 6,781,482 +0.36(+3.01%)
Dec 20, 2005 12.04 12.10 11.83 12.00 4,222,440 -0.06(-0.50%)
Dec 19, 2005 11.97 12.24 11.88 12.05 5,627,247 -0.16(-1.31%)
Dec 16, 2005 11.92 12.31 11.92 12.21 7,815,844 +0.38(+3.25%)
Dec 15, 2005 11.85 11.99 11.74 11.83 4,592,885 +0.00(+0.02%)
Dec 14, 2005 11.47 11.97 11.37 11.83 10,803,064 +0.35(+3.09%)
Dec 13, 2005 11.87 11.87 11.16 11.47 29,595,968 -0.94(-7.54%)
Dec 12, 2005 12.56 12.64 12.28 12.41 4,649,014 -0.12(-0.98%)
Dec 09, 2005 12.50 12.60 12.44 12.53 3,307,952 +0.02(+0.18%)
Dec 08, 2005 12.61 12.66 12.35 12.51 6,796,316 -0.07(-0.59%)
Dec 07, 2005 12.95 13.07 12.57 12.58 4,164,307 -0.46(-3.52%)
Dec 06, 2005 13.28 13.34 12.97 13.04 4,733,607 -0.24(-1.82%)
Dec 05, 2005 13.22 13.30 13.11 13.28 2,231,093 -0.05(-0.39%)
Dec 02, 2005 13.14 13.55 13.14 13.34 3,699,646 +0.16(+1.23%)
Dec 01, 2005 13.67 13.73 13.05 13.17 8,679,015 -0.49(-3.61%)
Nov 30, 2005 13.65 14.02 13.59 13.67 3,503,198 +0.10(+0.73%)
Nov 29, 2005 13.50 13.74 13.48 13.57 5,927,533 +0.08(+0.59%)
Nov 28, 2005 13.16 13.54 13.14 13.49 9,191,785 +0.37(+2.81%)
Nov 25, 2005 12.95 13.16 12.91 13.12 1,930,808 +0.10(+0.81%)
Nov 23, 2005 13.36 13.53 12.82 13.02 16,770,688 +0.17(+1.32%)
Nov 22, 2005 13.72 13.72 12.70 12.85 45,179,548 -3.32(-20.55%)
Nov 21, 2005 18.08 18.38 15.90 16.17 15,168,230 -1.94(-10.72%)
Nov 18, 2005 17.69 18.12 17.69 18.11 1,611,278 +0.41(+2.34%)
Nov 17, 2005 17.53 17.76 17.45 17.69 1,110,134 +0.14(+0.81%)
Nov 16, 2005 17.62 17.65 17.42 17.55 1,681,839 -0.08(-0.45%)
Nov 15, 2005 17.60 17.83 17.50 17.63 938,542 -0.00(-0.03%)
Nov 14, 2005 18.00 18.00 17.53 17.64 1,992,950 -0.32(-1.81%)
Nov 11, 2005 17.96 18.01 17.81 17.96 782,987 -0.00(-0.03%)
Nov 10, 2005 17.71 17.97 17.51 17.97 1,145,014 +0.16(+0.88%)
Nov 09, 2005 17.49 17.88 17.22 17.81 10,334,394 -0.60(-3.25%)
Nov 08, 2005 18.40 18.49 18.22 18.41 1,121,360 +0.01(+0.07%)
Nov 07, 2005 18.14 18.54 18.03 18.40 1,528,690 +0.25(+1.39%)
Nov 04, 2005 17.94 18.26 17.94 18.14 1,716,719 +0.16(+0.92%)
Nov 03, 2005 18.02 18.35 17.84 17.98 2,565,056 +0.25(+1.39%)
Nov 02, 2005 16.85 17.73 16.85 17.73 1,634,531 +0.40(+2.29%)
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.