Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 5.453 5.463 5.386 5.427 5,915,236 -0.01(-0.27%)
Jan 30, 2006 5.565 5.565 5.414 5.442 5,420,606 -0.08(-1.39%)
Jan 27, 2006 5.464 5.633 5.464 5.519 4,219,057 +0.04(+0.68%)
Jan 26, 2006 5.487 5.526 5.425 5.481 4,307,288 +0.06(+1.07%)
Jan 25, 2006 5.403 5.446 5.339 5.423 5,163,399 +0.01(+0.14%)
Jan 24, 2006 5.352 5.470 5.348 5.416 8,799,060 +0.07(+1.26%)
Jan 23, 2006 5.354 5.433 5.313 5.348 4,749,514 +0.00(+0.00%)
Jan 20, 2006 5.369 5.444 5.264 5.348 6,848,348 -0.06(-1.04%)
Jan 19, 2006 5.504 5.504 5.391 5.405 4,111,575 -0.04(-0.76%)
Jan 18, 2006 5.391 5.477 5.358 5.446 4,523,856 +0.02(+0.41%)
Jan 17, 2006 5.474 5.498 5.371 5.423 4,567,704 -0.06(-1.09%)
Jan 13, 2006 5.534 5.560 5.459 5.483 3,330,328 -0.03(-0.48%)
Jan 12, 2006 5.607 5.608 5.485 5.509 6,839,257 -0.02(-0.44%)
Jan 11, 2006 5.573 5.597 5.472 5.534 4,629,733 -0.01(-0.24%)
Jan 10, 2006 5.547 5.575 5.414 5.547 7,938,137 -0.03(-0.57%)
Jan 09, 2006 5.592 5.653 5.545 5.578 4,957,526 -0.03(-0.57%)
Jan 06, 2006 5.539 5.651 5.539 5.610 13,131,481 +0.08(+1.49%)
Jan 05, 2006 5.397 5.541 5.377 5.528 5,327,562 +0.12(+2.21%)
Jan 04, 2006 5.418 5.483 5.388 5.408 9,235,939 +0.05(+0.94%)
Jan 03, 2006 5.281 5.410 5.210 5.358 6,908,238 +0.06(+1.20%)
Dec 30, 2005 5.261 5.320 5.259 5.294 4,265,044 +0.01(+0.25%)
Dec 29, 2005 5.304 5.347 5.240 5.281 3,532,457 -0.01(-0.14%)
Dec 28, 2005 5.268 5.320 5.227 5.289 2,597,741 -0.01(-0.14%)
Dec 23, 2005 5.225 5.367 5.225 5.296 4,495,515 +0.07(+1.32%)
Dec 22, 2005 5.193 5.257 5.163 5.227 3,403,052 +0.05(+0.90%)
Dec 21, 2005 5.199 5.219 5.145 5.180 7,202,877 +0.01(+0.22%)
Dec 20, 2005 5.152 5.199 5.143 5.169 8,058,452 -0.01(-0.25%)
Dec 19, 2005 5.188 5.279 5.173 5.182 3,590,743 +0.00(+0.04%)
Dec 16, 2005 5.176 5.201 5.098 5.180 10,397,383 +0.04(+0.87%)
Dec 15, 2005 5.156 5.161 5.083 5.135 4,292,850 -0.00(-0.04%)
Dec 14, 2005 5.167 5.195 5.120 5.137 4,084,838 -0.04(-0.72%)
Dec 13, 2005 5.218 5.223 5.145 5.175 4,447,389 -0.04(-0.86%)
Dec 12, 2005 5.218 5.270 5.158 5.219 2,821,260 +0.01(+0.29%)
Dec 09, 2005 5.189 5.232 5.150 5.204 2,999,862 +0.00(+0.04%)
Dec 08, 2005 5.253 5.302 5.141 5.203 3,461,338 -0.06(-1.17%)
Dec 07, 2005 5.238 5.283 5.189 5.264 4,869,294 +0.00(+0.07%)
Dec 06, 2005 5.178 5.279 5.173 5.261 5,516,858 +0.07(+1.44%)
Dec 05, 2005 5.223 5.232 5.154 5.186 4,291,246 -0.05(-1.00%)
Dec 02, 2005 5.191 5.274 5.191 5.238 2,504,162 -0.00(-0.04%)
Dec 01, 2005 5.184 5.264 5.152 5.240 7,421,583 +0.08(+1.48%)
Nov 30, 2005 5.143 5.176 5.107 5.163 5,911,492 +0.01(+0.15%)
Nov 29, 2005 5.225 5.236 5.156 5.156 5,403,494 -0.05(-0.97%)
Nov 28, 2005 5.319 5.319 5.188 5.206 5,084,793 -0.12(-2.32%)
Nov 25, 2005 5.283 5.335 5.210 5.330 1,996,164 +0.02(+0.39%)
Nov 23, 2005 5.369 5.466 5.289 5.309 10,629,457 -0.07(-1.25%)
Nov 22, 2005 5.425 5.436 5.274 5.377 11,067,940 -0.04(-0.69%)
Nov 21, 2005 5.384 5.491 5.345 5.414 11,716,573 +0.01(+0.28%)
Nov 18, 2005 5.261 5.418 5.234 5.399 10,653,520 +0.17(+3.29%)
Nov 17, 2005 5.100 5.236 5.059 5.227 7,836,538 +0.16(+3.14%)
Nov 16, 2005 5.040 5.083 5.016 5.068 4,294,455 +0.02(+0.37%)
Nov 15, 2005 5.083 5.094 5.002 5.049 5,534,504 -0.04(-0.84%)
Nov 14, 2005 5.146 5.173 5.081 5.092 4,265,044 -0.05(-0.95%)
Nov 11, 2005 5.118 5.225 5.088 5.141 4,334,025 +0.04(+0.70%)
Nov 10, 2005 5.051 5.148 5.049 5.105 4,916,886 +0.05(+0.92%)
Nov 09, 2005 5.047 5.075 5.029 5.059 6,129,129 +0.01(+0.26%)
Nov 08, 2005 5.083 5.083 5.019 5.045 4,620,643 -0.01(-0.11%)
Nov 07, 2005 5.014 5.088 5.014 5.051 5,095,487 +0.02(+0.48%)
Nov 04, 2005 5.083 5.143 4.976 5.027 8,311,382 -0.03(-0.67%)
Nov 03, 2005 5.064 5.143 5.045 5.060 10,046,597 +0.04(+0.78%)
Nov 02, 2005 4.892 5.040 4.881 5.021 14,142,665 +0.14(+2.79%)
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.