Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 3.274 3.332 3.209 3.262 56,168,512 -0.00(-0.06%)
Jan 30, 2006 3.249 3.307 3.227 3.264 49,732,996 +0.04(+1.20%)
Jan 27, 2006 3.207 3.282 3.179 3.225 53,743,156 +0.05(+1.42%)
Jan 26, 2006 3.216 3.230 3.152 3.180 35,820,012 +0.01(+0.16%)
Jan 25, 2006 3.150 3.276 3.134 3.175 65,274,556 +0.04(+1.34%)
Jan 24, 2006 3.115 3.219 3.063 3.133 61,308,172 +0.01(+0.29%)
Jan 23, 2006 3.150 3.152 3.075 3.123 79,879,248 -0.00(-0.06%)
Jan 20, 2006 3.170 3.221 3.107 3.125 60,756,556 -0.05(-1.43%)
Jan 19, 2006 3.161 3.278 3.153 3.170 96,357,680 +0.05(+1.48%)
Jan 18, 2006 3.070 3.145 3.064 3.124 75,956,640 -0.01(-0.44%)
Jan 17, 2006 3.042 3.207 3.026 3.138 111,102,456 +0.10(+3.28%)
Jan 13, 2006 3.015 3.079 2.997 3.038 56,667,596 +0.02(+0.73%)
Jan 12, 2006 3.137 3.168 2.992 3.017 84,011,984 -0.06(-2.11%)
Jan 11, 2006 3.177 3.233 3.066 3.081 138,648,240 -0.09(-2.75%)
Jan 10, 2006 3.052 3.174 2.994 3.169 177,532,784 +0.11(+3.51%)
Jan 09, 2006 2.699 3.098 2.695 3.061 268,164,160 +0.37(+13.81%)
Jan 06, 2006 2.625 2.741 2.625 2.690 96,427,720 +0.08(+3.05%)
Jan 05, 2006 2.666 2.682 2.608 2.610 46,151,868 -0.04(-1.65%)
Jan 04, 2006 2.585 2.675 2.585 2.654 83,933,184 +0.07(+2.69%)
Jan 03, 2006 2.589 2.673 2.571 2.585 71,123,432 +0.02(+0.75%)
Dec 30, 2005 2.580 2.611 2.556 2.566 30,461,458 -0.03(-1.13%)
Dec 29, 2005 2.614 2.615 2.558 2.595 34,086,364 -0.02(-0.75%)
Dec 28, 2005 2.667 2.668 2.609 2.614 41,196,080 -0.04(-1.38%)
Dec 27, 2005 2.624 2.662 2.623 2.651 57,087,872 +0.02(+0.73%)
Dec 23, 2005 2.671 2.671 2.616 2.632 16,706,083 -0.02(-0.76%)
Dec 22, 2005 2.655 2.686 2.639 2.652 22,598,742 +0.02(+0.83%)
Dec 21, 2005 2.641 2.660 2.617 2.630 18,360,932 +0.00(+0.00%)
Dec 20, 2005 2.634 2.661 2.606 2.630 27,528,262 -0.00(-0.17%)
Dec 19, 2005 2.651 2.704 2.627 2.635 76,508,256 +0.01(+0.38%)
Dec 16, 2005 2.583 2.673 2.565 2.625 50,591,064 +0.05(+1.90%)
Dec 15, 2005 2.604 2.604 2.566 2.576 43,209,916 -0.03(-1.09%)
Dec 14, 2005 2.607 2.613 2.577 2.604 31,048,098 -0.01(-0.51%)
Dec 13, 2005 2.661 2.661 2.581 2.617 49,969,400 -0.03(-1.14%)
Dec 12, 2005 2.647 2.683 2.641 2.647 46,318,228 +0.00(+0.05%)
Dec 09, 2005 2.634 2.685 2.622 2.646 40,723,268 +0.01(+0.49%)
Dec 08, 2005 2.654 2.667 2.608 2.633 59,014,152 +0.03(+1.19%)
Dec 07, 2005 2.592 2.614 2.550 2.602 40,749,536 +0.01(+0.30%)
Dec 06, 2005 2.621 2.652 2.570 2.594 50,766,180 -0.02(-0.79%)
Dec 05, 2005 2.678 2.683 2.604 2.615 54,609,980 -0.08(-3.07%)
Dec 02, 2005 2.654 2.714 2.654 2.698 62,577,764 +0.05(+1.74%)
Dec 01, 2005 2.628 2.706 2.620 2.651 68,908,216 +0.05(+1.86%)
Nov 30, 2005 2.620 2.622 2.519 2.603 163,287,072 -0.02(-0.70%)
Nov 29, 2005 2.695 2.703 2.604 2.621 122,257,360 -0.06(-2.17%)
Nov 28, 2005 2.767 2.767 2.568 2.679 206,689,616 -0.11(-3.85%)
Nov 25, 2005 2.810 2.831 2.787 2.787 27,799,694 +0.01(+0.41%)
Nov 23, 2005 2.765 2.830 2.760 2.775 55,686,944 +0.01(+0.31%)
Nov 22, 2005 2.768 2.791 2.746 2.767 53,515,504 -0.01(-0.39%)
Nov 21, 2005 2.782 2.822 2.741 2.778 77,856,656 +0.03(+1.16%)
Nov 18, 2005 2.764 2.786 2.741 2.746 52,272,180 -0.02(-0.74%)
Nov 17, 2005 2.718 2.805 2.711 2.766 107,372,480 +0.09(+3.20%)
Nov 16, 2005 2.653 2.717 2.624 2.680 103,992,744 +0.06(+2.39%)
Nov 15, 2005 2.805 2.810 2.611 2.618 164,539,152 -0.19(-6.74%)
Nov 14, 2005 2.837 2.878 2.789 2.807 55,074,036 -0.04(-1.38%)
Nov 11, 2005 2.855 2.917 2.832 2.846 98,861,840 +0.02(+0.81%)
Nov 10, 2005 2.734 2.874 2.732 2.823 149,829,408 +0.08(+2.88%)
Nov 09, 2005 2.832 2.869 2.730 2.744 251,764,528 -0.08(-2.94%)
Nov 08, 2005 2.850 2.912 2.780 2.827 989,739,136 -0.79(-21.90%)
Nov 07, 2005 3.753 3.882 3.578 3.620 405,166,304 -0.09(-2.53%)
Nov 04, 2005 3.835 3.904 3.701 3.714 109,508,904 -0.13(-3.34%)
Nov 03, 2005 3.805 3.924 3.802 3.842 109,867,888 +0.04(+1.05%)
Nov 02, 2005 3.778 3.927 3.739 3.803 125,269,360 +0.02(+0.49%)
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.