Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 3.214 3.228 3.199 3.211 1,453,430 -0.00(-0.09%)
Jan 30, 2006 3.212 3.236 3.205 3.214 751,433 +0.00(+0.06%)
Jan 27, 2006 3.196 3.235 3.196 3.212 454,815 +0.02(+0.51%)
Jan 26, 2006 3.218 3.226 3.176 3.196 4,374,134 -0.03(-0.79%)
Jan 25, 2006 3.214 3.235 3.201 3.221 3,091,753 +0.02(+0.70%)
Jan 24, 2006 3.151 3.201 3.141 3.199 2,301,759 +0.05(+1.48%)
Jan 23, 2006 3.086 3.155 3.086 3.153 1,247,775 +0.06(+1.90%)
Jan 20, 2006 3.089 3.122 3.079 3.094 524,026 +0.02(+0.66%)
Jan 19, 2006 3.052 3.081 3.019 3.074 740,557 +0.03(+0.90%)
Jan 18, 2006 3.081 3.081 3.015 3.046 1,064,860 -0.05(-1.54%)
Jan 17, 2006 3.135 3.139 3.086 3.094 869,092 -0.03(-1.00%)
Jan 13, 2006 3.105 3.134 3.105 3.125 508,206 +0.02(+0.59%)
Jan 12, 2006 3.128 3.134 3.085 3.107 659,481 -0.02(-0.68%)
Jan 11, 2006 3.125 3.144 3.125 3.128 691,121 +0.00(+0.06%)
Jan 10, 2006 3.072 3.134 3.063 3.126 859,204 +0.05(+1.78%)
Jan 09, 2006 3.104 3.104 3.069 3.072 907,652 -0.05(-1.49%)
Jan 06, 2006 3.133 3.133 3.093 3.118 1,098,477 -0.02(-0.48%)
Jan 05, 2006 3.186 3.186 3.120 3.133 758,354 -0.07(-2.15%)
Jan 04, 2006 3.222 3.240 3.199 3.202 1,019,378 -0.02(-0.72%)
Jan 03, 2006 3.162 3.243 3.156 3.225 1,367,411 +0.06(+1.98%)
Dec 30, 2005 3.178 3.178 3.142 3.163 376,705 -0.02(-0.48%)
Dec 29, 2005 3.195 3.198 3.164 3.178 541,823 -0.02(-0.48%)
Dec 28, 2005 3.164 3.195 3.164 3.193 559,620 +0.06(+1.94%)
Dec 27, 2005 3.203 3.209 3.117 3.132 424,164 -0.06(-1.81%)
Dec 23, 2005 3.166 3.211 3.163 3.190 602,135 +0.01(+0.41%)
Dec 22, 2005 3.162 3.189 3.154 3.177 1,885,504 +0.02(+0.51%)
Dec 21, 2005 3.138 3.173 3.127 3.161 551,710 +0.02(+0.71%)
Dec 20, 2005 3.151 3.161 3.119 3.138 631,797 -0.01(-0.32%)
Dec 19, 2005 3.178 3.185 3.120 3.148 732,647 -0.01(-0.35%)
Dec 16, 2005 3.166 3.188 3.143 3.160 666,402 +0.01(+0.42%)
Dec 15, 2005 3.139 3.163 3.121 3.146 1,000,593 +0.01(+0.19%)
Dec 14, 2005 3.147 3.174 3.132 3.140 614,989 +0.01(+0.26%)
Dec 13, 2005 3.133 3.161 3.127 3.132 626,853 +0.01(+0.36%)
Dec 12, 2005 3.120 3.140 3.115 3.121 661,459 +0.02(+0.78%)
Dec 09, 2005 3.096 3.133 3.095 3.097 641,684 +0.01(+0.20%)
Dec 08, 2005 3.146 3.166 3.089 3.091 1,209,214 -0.03(-1.10%)
Dec 07, 2005 3.174 3.177 3.124 3.125 670,357 -0.04(-1.34%)
Dec 06, 2005 3.152 3.205 3.144 3.168 1,085,623 +0.03(+0.93%)
Dec 05, 2005 3.145 3.175 3.137 3.138 673,323 -0.01(-0.22%)
Dec 02, 2005 3.135 3.166 3.100 3.145 856,238 +0.01(+0.39%)
Dec 01, 2005 3.134 3.154 3.090 3.133 1,579,987 -0.01(-0.35%)
Nov 30, 2005 3.212 3.248 3.129 3.144 843,385 -0.08(-2.57%)
Nov 29, 2005 3.223 3.268 3.220 3.227 597,191 -0.00(-0.06%)
Nov 28, 2005 3.301 3.317 3.209 3.229 1,513,743 -0.06(-1.72%)
Nov 25, 2005 3.337 3.349 3.258 3.286 1,451,453 +0.13(+4.17%)
Nov 23, 2005 3.110 3.156 3.102 3.155 2,072,374 +0.05(+1.60%)
Nov 22, 2005 3.089 3.116 3.056 3.105 1,599,762 +0.03(+0.99%)
Nov 21, 2005 3.076 3.089 3.055 3.075 1,050,029 +0.00(+0.13%)
Nov 18, 2005 3.056 3.079 3.055 3.071 701,997 +0.01(+0.40%)
Nov 17, 2005 3.056 3.067 3.038 3.058 1,200,316 +0.02(+0.50%)
Nov 16, 2005 3.036 3.054 3.022 3.043 631,797 +0.01(+0.47%)
Nov 15, 2005 3.023 3.058 3.016 3.029 1,572,078 -0.02(-0.53%)
Nov 14, 2005 3.054 3.079 3.025 3.045 929,404 -0.02(-0.63%)
Nov 11, 2005 3.059 3.079 3.013 3.065 836,464 +0.02(+0.76%)
Nov 10, 2005 3.135 3.135 3.021 3.041 2,253,311 -0.04(-1.41%)
Nov 09, 2005 3.059 3.099 3.036 3.085 925,449 +0.02(+0.73%)
Nov 08, 2005 3.058 3.082 3.035 3.063 897,765 -0.01(-0.33%)
Nov 07, 2005 3.157 3.157 3.063 3.073 973,897 -0.07(-2.22%)
Nov 04, 2005 3.064 3.158 3.064 3.142 955,111 +0.07(+2.24%)
Nov 03, 2005 3.138 3.161 3.069 3.074 2,010,084 -0.03(-1.11%)
Nov 02, 2005 3.089 3.118 3.077 3.108 993,671 +0.02(+0.69%)
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.