Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 3.070 3.130 3.030 3.090 6,448,267 -0.02(-0.64%)
Dec 29, 2005 3.170 3.180 3.110 3.110 2,369,497 -0.06(-1.89%)
Dec 28, 2005 3.150 3.220 3.140 3.170 3,325,600 +0.00(+0.00%)
Dec 27, 2005 3.260 3.300 3.160 3.170 4,250,600 -0.09(-2.76%)
Dec 23, 2005 3.200 3.300 3.200 3.260 2,291,692 +0.04(+1.24%)
Dec 22, 2005 3.200 3.300 3.180 3.220 5,615,618 +0.02(+0.63%)
Dec 21, 2005 3.080 3.220 3.070 3.200 4,527,938 +0.10(+3.23%)
Dec 20, 2005 3.160 3.200 2.990 3.100 8,061,226 -0.08(-2.52%)
Dec 19, 2005 3.310 3.360 3.030 3.180 5,775,031 -0.17(-5.07%)
Dec 16, 2005 3.300 3.380 3.260 3.350 8,371,509 +0.05(+1.52%)
Dec 15, 2005 3.240 3.310 3.200 3.300 6,428,854 +0.05(+1.54%)
Dec 14, 2005 3.210 3.280 3.170 3.250 6,718,224 +0.04(+1.25%)
Dec 13, 2005 3.210 3.260 3.190 3.210 6,795,806 +0.00(+0.00%)
Dec 12, 2005 3.320 3.320 3.160 3.210 8,681,069 -0.08(-2.43%)
Dec 09, 2005 3.250 3.320 3.230 3.290 5,569,647 +0.02(+0.61%)
Dec 08, 2005 3.470 3.500 3.190 3.270 11,517,301 -0.21(-6.03%)
Dec 07, 2005 3.450 3.540 3.450 3.480 5,268,113 +0.04(+1.16%)
Dec 06, 2005 3.390 3.520 3.370 3.440 6,502,748 +0.07(+2.08%)
Dec 05, 2005 3.520 3.540 3.270 3.370 7,149,279 -0.16(-4.53%)
Dec 02, 2005 3.490 3.590 3.430 3.530 7,226,424 +0.05(+1.44%)
Dec 01, 2005 3.320 3.500 3.310 3.480 8,787,292 +0.13(+3.88%)
Nov 30, 2005 3.230 3.350 3.180 3.350 5,661,841 +0.15(+4.69%)
Nov 29, 2005 3.170 3.230 3.170 3.200 7,201,135 +0.01(+0.31%)
Nov 28, 2005 3.180 3.220 3.130 3.190 7,834,730 +0.02(+0.63%)
Nov 25, 2005 3.140 3.180 3.100 3.170 2,804,086 +0.01(+0.32%)
Nov 23, 2005 3.175 3.200 3.140 3.160 9,476,687 +0.00(+0.00%)
Nov 22, 2005 3.170 3.180 3.110 3.160 10,350,867 +0.14(+4.64%)
Nov 21, 2005 3.000 3.100 2.920 3.020 8,317,143 +0.07(+2.37%)
Nov 18, 2005 2.830 2.990 2.820 2.950 13,861,373 +0.14(+4.98%)
Nov 17, 2005 2.750 2.850 2.730 2.810 9,241,449 +0.08(+2.93%)
Nov 16, 2005 2.650 2.740 2.650 2.730 11,138,793 +0.07(+2.63%)
Nov 15, 2005 2.620 2.730 2.580 2.660 11,611,787 +0.04(+1.53%)
Nov 14, 2005 2.660 2.740 2.560 2.620 8,467,035 -0.04(-1.50%)
Nov 11, 2005 2.590 2.720 2.570 2.660 8,068,010 +0.07(+2.70%)
Nov 10, 2005 2.550 2.610 2.530 2.590 5,562,562 +0.04(+1.57%)
Nov 09, 2005 2.540 2.560 2.500 2.550 5,240,212 +0.00(+0.00%)
Nov 08, 2005 2.530 2.560 2.490 2.550 4,213,908 +0.01(+0.39%)
Nov 07, 2005 2.520 2.580 2.480 2.540 5,770,424 +0.00(+0.00%)
Nov 04, 2005 2.560 2.610 2.500 2.540 5,109,409 -0.02(-0.78%)
Nov 03, 2005 2.440 2.580 2.420 2.560 9,137,080 +0.15(+6.22%)
Nov 02, 2005 2.400 2.430 2.370 2.410 15,337,951 +0.02(+0.84%)
Nov 01, 2005 2.450 2.450 2.370 2.390 6,480,701 -0.05(-2.05%)
Oct 31, 2005 2.350 2.490 2.340 2.440 7,055,067 +0.09(+3.83%)
Oct 28, 2005 2.350 2.410 2.340 2.350 7,600,247 +0.00(+0.00%)
Oct 27, 2005 2.410 2.460 2.270 2.350 15,060,976 -0.06(-2.49%)
Oct 26, 2005 2.310 2.490 2.300 2.410 16,910,262 +0.16(+7.11%)
Oct 25, 2005 2.250 2.270 2.180 2.250 6,925,175 -0.02(-0.88%)
Oct 24, 2005 2.240 2.280 2.230 2.270 4,742,629 +0.04(+1.79%)
Oct 21, 2005 2.240 2.280 2.210 2.230 5,555,159 -0.01(-0.45%)
Oct 20, 2005 2.240 2.270 2.190 2.240 6,503,556 -0.02(-0.88%)
Oct 19, 2005 2.210 2.260 2.170 2.260 7,264,906 +0.03(+1.35%)
Oct 18, 2005 2.270 2.300 2.220 2.230 3,781,091 -0.05(-2.19%)
Oct 17, 2005 2.280 2.290 2.210 2.280 3,849,587 +0.01(+0.44%)
Oct 14, 2005 2.250 2.280 2.180 2.270 12,535,487 +0.02(+0.89%)
Oct 13, 2005 2.150 2.250 2.150 2.250 10,326,871 +0.08(+3.69%)
Oct 12, 2005 2.140 2.250 1.990 2.170 6,821,894 +0.01(+0.46%)
Oct 11, 2005 2.180 2.220 2.150 2.160 9,350,552 +0.00(+0.00%)
Oct 10, 2005 2.250 2.270 2.160 2.160 5,055,522 -0.10(-4.42%)
Oct 07, 2005 2.260 2.280 2.210 2.260 5,840,759 +0.03(+1.35%)
Oct 06, 2005 2.240 2.320 2.190 2.230 10,378,413 +0.00(+0.00%)
Oct 05, 2005 2.220 2.360 2.210 2.230 11,455,608 +0.03(+1.36%)
Oct 04, 2005 2.200 2.280 2.180 2.200 11,038,997 +0.02(+0.92%)
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.