Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 16616 16755 16539 16551 203,400 +0.00(+0.00%)
Jan 30, 2006 16616 16755 16539 16551 0 +90.55(+0.55%)
Jan 28, 2006 16080 16461 16080 16461 153,800 +569.66(+3.58%)
Jan 27, 2006 15784 15891 15765 15891 121,800 +240.02(+1.53%)
Jan 26, 2006 15726 15850 15651 15651 143,800 +2.11(+0.01%)
Jan 25, 2006 15471 15685 15470 15649 94,600 +288.24(+1.88%)
Jan 24, 2006 15498 15565 15313 15361 108,400 +0.00(+0.00%)
Jan 23, 2006 15498 15565 15313 15361 0 -336.04(-2.14%)
Jan 21, 2006 15847 15875 15598 15697 124,000 +0.41(+0.00%)
Jan 20, 2006 15397 15741 15397 15696 148,000 +355.10(+2.31%)
Jan 19, 2006 15726 15726 15060 15341 192,400 -464.77(-2.94%)
Jan 18, 2006 16152 16324 15806 15806 140,200 -462.08(-2.84%)
Jan 17, 2006 16360 16388 16222 16268 110,000 +0.00(+0.00%)
Jan 16, 2006 16360 16388 16222 16268 0 -186.92(-1.14%)
Jan 14, 2006 16454 16490 16383 16455 137,400 +9.76(+0.06%)
Jan 13, 2006 16427 16473 16310 16445 129,800 +81.60(+0.50%)
Jan 12, 2006 16165 16364 16005 16364 146,200 +239.24(+1.48%)
Jan 11, 2006 16487 16487 16124 16124 154,600 +0.00(+0.00%)
Jan 10, 2006 16487 16487 16124 16124 0 -303.85(-1.85%)
Jan 09, 2006 16428 16428 16428 16428 0 -0.01(-0.00%)
Jan 07, 2006 16408 16480 16320 16428 170,400 +2.84(+0.02%)
Jan 06, 2006 16441 16475 16369 16425 164,600 +63.83(+0.39%)
Jan 05, 2006 16295 16362 16251 16362 94,200 +0.00(+0.00%)
Jan 04, 2006 16295 16362 16251 16362 0 +250.14(+1.55%)
Jan 03, 2006 16111 16111 16111 16111 0 +0.00(+0.00%)
Jan 02, 2006 16111 16111 16111 16111 0 -0.03(-0.00%)
Dec 31, 2005 16413 16413 16111 16111 55,600 -232.77(-1.42%)
Dec 30, 2005 16248 16446 16247 16344 96,200 +149.59(+0.92%)
Dec 29, 2005 15921 16195 15911 16195 82,000 +225.21(+1.41%)
Dec 28, 2005 16034 16079 15963 15969 84,400 -138.27(-0.86%)
Dec 27, 2005 16028 16109 16026 16108 101,800 +0.00(+0.00%)
Dec 26, 2005 16028 16109 16026 16108 0 +166.30(+1.04%)
Dec 23, 2005 15976 15991 15760 15941 161,800 -16.20(-0.10%)
Dec 22, 2005 15713 16010 15712 15958 134,800 +316.31(+2.02%)
Dec 21, 2005 15389 15648 15365 15641 122,200 +249.78(+1.62%)
Dec 20, 2005 15252 15391 15196 15391 98,200 +0.00(+0.00%)
Dec 19, 2005 15252 15391 15196 15391 0 +218.41(+1.44%)
Dec 17, 2005 15222 15365 15096 15173 149,000 -81.37(-0.53%)
Dec 16, 2005 15376 15469 15254 15254 151,400 -210.14(-1.36%)
Dec 15, 2005 15818 15886 15447 15465 228,800 -314.28(-1.99%)
Dec 14, 2005 15754 15782 15666 15779 238,400 +40.16(+0.26%)
Dec 13, 2005 15550 15765 15548 15739 185,600 +0.00(+0.00%)
Dec 12, 2005 15550 15765 15548 15739 0 +334.65(+2.17%)
Dec 10, 2005 15128 15447 15117 15404 254,400 +220.69(+1.45%)
Dec 09, 2005 15471 15523 15183 15183 147,800 -301.30(-1.95%)
Dec 08, 2005 15520 15558 15468 15485 151,200 +61.28(+0.40%)
Dec 07, 2005 15519 15573 15423 15423 188,600 -127.93(-0.82%)
Dec 06, 2005 15414 15563 15380 15551 244,600 +0.00(+0.00%)
Dec 05, 2005 15414 15563 15380 15551 0 +129.71(+0.84%)
Dec 03, 2005 15273 15422 15245 15422 211,800 +291.10(+1.92%)
Dec 02, 2005 14915 15130 14880 15130 150,800 +258.35(+1.74%)
Dec 01, 2005 14981 15013 14872 14872 149,000 -55.55(-0.37%)
Nov 30, 2005 14901 14995 14868 14928 128,200 -59.24(-0.40%)
Nov 29, 2005 14848 14987 14822 14987 121,400 +0.00(+0.00%)
Nov 28, 2005 14848 14987 14822 14987 0 +202.65(+1.37%)
Nov 26, 2005 14694 14784 14613 14784 128,000 +41.71(+0.28%)
Nov 25, 2005 14817 14867 14722 14743 130,400 +0.00(+0.00%)
Nov 24, 2005 14817 14867 14722 14743 0 +34.26(+0.23%)
Nov 23, 2005 14726 14763 14650 14708 128,400 +27.89(+0.19%)
Nov 22, 2005 14719 14808 14591 14680 171,000 +0.00(+0.00%)
Nov 21, 2005 14719 14808 14591 14680 0 +57.31(+0.39%)
Nov 19, 2005 14543 14633 14543 14623 150,800 +211.33(+1.47%)
Nov 18, 2005 14193 14449 14169 14412 171,600 +240.92(+1.70%)
Nov 17, 2005 14036 14171 14016 14171 186,800 +79.10(+0.56%)
Nov 16, 2005 14070 14142 14043 14092 166,600 -24.27(-0.17%)
Nov 15, 2005 14219 14219 14105 14116 153,600 +0.00(+0.00%)
Nov 14, 2005 14219 14219 14105 14116 0 -39.02(-0.28%)
Nov 12, 2005 14170 14206 14134 14155 151,200 +74.18(+0.53%)
Nov 11, 2005 14058 14122 13982 14081 181,400 +8.68(+0.06%)
Nov 10, 2005 13989 14136 13951 14072 252,400 +35.47(+0.25%)
Nov 09, 2005 14068 14072 13983 14037 302,000 -24.87(-0.18%)
Nov 08, 2005 14084 14098 13983 14062 213,800 +0.00(+0.00%)
Nov 07, 2005 14084 14098 13983 14062 0 -14.36(-0.10%)
Nov 05, 2005 14041 14099 13979 14076 226,800 +0.00(+0.00%)
Nov 04, 2005 14041 14099 13979 14076 0 +181.18(+1.30%)
Nov 03, 2005 13865 13928 13808 13895 241,000 +26.92(+0.19%)
Nov 02, 2005 13718 13868 13706 13868 113,800 +261.36(+1.92%)
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.