Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 5.900 6.040 5.891 6.010 112,761 +0.01(+0.17%)
Jan 30, 2006 6.070 6.070 5.950 6.000 95,658 -0.14(-2.28%)
Jan 27, 2006 6.300 6.300 5.970 6.140 304,589 -0.06(-0.97%)
Jan 26, 2006 6.500 6.500 5.900 6.200 230,671 -0.36(-5.49%)
Jan 25, 2006 6.590 6.600 6.500 6.560 57,166 +0.07(+1.08%)
Jan 24, 2006 6.690 6.690 6.400 6.490 49,062 -0.03(-0.46%)
Jan 23, 2006 6.600 6.690 6.350 6.520 105,072 +0.08(+1.24%)
Jan 20, 2006 6.350 6.500 6.300 6.440 59,837 +0.18(+2.88%)
Jan 19, 2006 6.760 6.760 6.100 6.260 133,523 -0.39(-5.86%)
Jan 18, 2006 6.900 6.900 6.620 6.650 49,052 -0.12(-1.77%)
Jan 17, 2006 6.510 6.850 6.500 6.770 83,852 +0.37(+5.78%)
Jan 13, 2006 6.800 6.800 6.370 6.400 68,766 -0.24(-3.61%)
Jan 12, 2006 6.800 6.800 6.550 6.640 76,600 -0.11(-1.63%)
Jan 11, 2006 6.700 6.920 6.650 6.750 43,755 -0.05(-0.74%)
Jan 10, 2006 7.050 7.050 6.622 6.800 90,535 -0.08(-1.16%)
Jan 09, 2006 6.800 6.950 6.650 6.880 120,687 +0.22(+3.30%)
Jan 06, 2006 6.500 6.700 6.490 6.660 67,530 +0.20(+3.10%)
Jan 05, 2006 6.530 6.600 6.350 6.460 108,964 -0.04(-0.62%)
Jan 04, 2006 6.400 6.520 6.397 6.500 41,664 +0.15(+2.36%)
Jan 03, 2006 6.350 6.400 6.162 6.350 55,405 +0.09(+1.44%)
Dec 30, 2005 6.280 6.331 6.050 6.260 73,813 +0.01(+0.16%)
Dec 29, 2005 6.250 6.350 6.160 6.250 87,140 +0.00(+0.00%)
Dec 28, 2005 6.300 6.350 6.060 6.250 86,800 +0.03(+0.48%)
Dec 27, 2005 6.300 6.300 6.170 6.220 99,100 +0.07(+1.14%)
Dec 23, 2005 6.070 6.240 6.040 6.150 83,374 +0.16(+2.67%)
Dec 22, 2005 5.940 6.037 5.900 5.990 83,158 +0.13(+2.22%)
Dec 21, 2005 5.690 5.920 5.750 5.860 35,936 +0.08(+1.38%)
Dec 20, 2005 5.740 5.780 5.650 5.780 57,358 +0.04(+0.70%)
Dec 19, 2005 5.800 5.900 5.700 5.740 37,081 +0.04(+0.70%)
Dec 16, 2005 5.690 5.700 5.430 5.700 95,390 +0.02(+0.35%)
Dec 15, 2005 5.910 6.090 5.540 5.680 164,637 -0.27(-4.54%)
Dec 14, 2005 6.390 6.390 5.920 5.950 192,850 -0.37(-5.85%)
Dec 13, 2005 6.400 6.490 6.250 6.320 106,982 +0.08(+1.28%)
Dec 12, 2005 6.370 6.530 6.230 6.240 128,696 +0.05(+0.81%)
Dec 09, 2005 6.200 6.220 5.980 6.190 66,163 +0.16(+2.65%)
Dec 08, 2005 5.740 6.030 5.740 6.030 66,235 +0.25(+4.33%)
Dec 07, 2005 5.970 5.970 5.780 5.780 56,074 -0.02(-0.34%)
Dec 06, 2005 5.870 6.100 5.710 5.800 106,555 -0.04(-0.68%)
Dec 05, 2005 5.900 5.980 5.780 5.840 37,695 -0.08(-1.35%)
Dec 02, 2005 6.400 6.400 5.810 5.920 109,191 -0.36(-5.73%)
Dec 01, 2005 6.250 6.450 6.140 6.280 141,439 +0.16(+2.61%)
Nov 30, 2005 5.750 6.260 5.540 6.120 237,509 +0.69(+12.71%)
Nov 29, 2005 5.436 5.460 5.370 5.430 53,195 +0.01(+0.18%)
Nov 28, 2005 5.500 5.520 5.300 5.420 43,200 -0.08(-1.52%)
Nov 25, 2005 5.380 5.520 5.360 5.503 35,909 +0.18(+3.45%)
Nov 23, 2005 5.330 5.510 5.280 5.320 34,895 -0.12(-2.21%)
Nov 22, 2005 5.520 5.520 5.380 5.440 19,505 -0.06(-1.09%)
Nov 21, 2005 5.650 5.650 5.450 5.500 10,648 +0.03(+0.55%)
Nov 18, 2005 5.200 5.550 5.120 5.470 62,420 +0.19(+3.60%)
Nov 17, 2005 5.169 5.280 5.169 5.280 14,491 +0.06(+1.15%)
Nov 16, 2005 5.160 5.250 5.160 5.220 6,340 -0.05(-0.95%)
Nov 15, 2005 5.230 5.300 5.210 5.270 13,471 +0.00(+0.00%)
Nov 14, 2005 5.350 5.350 5.250 5.270 19,422 -0.12(-2.23%)
Nov 11, 2005 5.300 5.420 5.140 5.390 64,632 +0.14(+2.67%)
Nov 10, 2005 5.400 5.450 5.220 5.250 42,737 -0.15(-2.78%)
Nov 09, 2005 5.450 5.490 5.180 5.400 23,808 -0.10(-1.82%)
Nov 08, 2005 5.370 5.500 5.370 5.500 10,426 +0.02(+0.37%)
Nov 07, 2005 5.440 5.480 5.366 5.480 19,049 +0.07(+1.29%)
Nov 04, 2005 5.250 5.410 5.216 5.410 17,058 +0.16(+3.05%)
Nov 03, 2005 5.332 5.340 5.220 5.250 52,350 -0.04(-0.76%)
Nov 02, 2005 5.290 5.290 5.200 5.290 18,490 -0.04(-0.75%)
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.