Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 1656 1667 1629 1641 57,000 -15.99(-0.96%)
May 30, 2006 1655 1664 1635 1657 53,000 +8.75(+0.53%)
May 29, 2006 1622 1649 1609 1649 51,800 +34.65(+2.15%)
May 26, 2006 1597 1615 1593 1614 43,800 +22.46(+1.41%)
May 25, 2006 1585 1599 1564 1591 41,000 +0.51(+0.03%)
May 24, 2006 1610 1635 1562 1591 57,200 -13.63(-0.85%)
May 23, 2006 1648 1649 1597 1605 70,000 -53.14(-3.21%)
May 22, 2006 1657 1674 1647 1658 77,200 -1.86(-0.11%)
May 19, 2006 1620 1665 1610 1660 77,000 +42.27(+2.61%)
May 18, 2006 1612 1630 1583 1617 60,600 -7.87(-0.48%)
May 17, 2006 1613 1641 1592 1625 71,000 +11.90(+0.74%)
May 16, 2006 1659 1679 1605 1613 88,200 -50.84(-3.06%)
May 15, 2006 1616 1665 1607 1664 87,800 +61.26(+3.82%)
May 12, 2006 1533 1603 1531 1603 68,400 +65.45(+4.26%)
May 11, 2006 1548 1584 1536 1537 73,200 -8.31(-0.54%)
May 10, 2006 1538 1554 1518 1546 62,800 +14.53(+0.95%)
May 09, 2006 1503 1533 1498 1531 64,600 +34.06(+2.28%)
May 08, 2006 1447 1497 1447 1497 51,600 +56.88(+3.95%)
May 05, 2006 1404 1445 1389 1440 0 +0.00(+0.00%)
May 04, 2006 1404 1445 1389 1440 0 +0.00(+0.00%)
May 03, 2006 1404 1445 1389 1440 0 +0.00(+0.00%)
May 02, 2006 1404 1445 1389 1440 0 +0.00(+0.00%)
May 01, 2006 1404 1445 1389 1440 0 +0.00(+0.00%)
Apr 28, 2006 1404 1445 1389 1440 44,600 +23.49(+1.66%)
Apr 27, 2006 1419 1424 1407 1417 37,600 -0.75(-0.05%)
Apr 26, 2006 1399 1427 1397 1417 48,400 +17.71(+1.27%)
Apr 25, 2006 1406 1409 1386 1400 43,200 -10.02(-0.71%)
Apr 24, 2006 1423 1429 1402 1410 52,000 -7.00(-0.49%)
Apr 21, 2006 1386 1420 1383 1417 45,600 +30.89(+2.23%)
Apr 20, 2006 1398 1404 1377 1386 43,400 -10.80(-0.77%)
Apr 19, 2006 1389 1400 1379 1397 40,600 +11.59(+0.84%)
Apr 18, 2006 1380 1391 1370 1385 36,800 +6.50(+0.47%)
Apr 17, 2006 1361 1384 1353 1379 42,200 +19.07(+1.40%)
Apr 14, 2006 1330 1360 1328 1360 37,800 +27.21(+2.04%)
Apr 13, 2006 1359 1364 1332 1332 41,200 -27.80(-2.04%)
Apr 12, 2006 1362 1365 1356 1360 37,200 -2.10(-0.15%)
Apr 11, 2006 1361 1367 1350 1362 43,800 +3.15(+0.23%)
Apr 10, 2006 1344 1359 1340 1359 41,400 +16.12(+1.20%)
Apr 07, 2006 1341 1345 1331 1343 40,600 +3.22(+0.24%)
Apr 06, 2006 1342 1349 1336 1340 41,800 -0.42(-0.03%)
Apr 05, 2006 1331 1342 1327 1340 37,800 +10.36(+0.78%)
Apr 04, 2006 1320 1330 1315 1330 37,200 +10.33(+0.78%)
Apr 03, 2006 1299 1319 1299 1319 32,800 +21.17(+1.63%)
Apr 01, 2006 1292 1299 1286 1298 26,600 +3.58(+0.28%)
Mar 31, 2006 1306 1308 1294 1295 26,000 -10.85(-0.83%)
Mar 30, 2006 1299 1313 1297 1306 34,200 +6.78(+0.52%)
Mar 29, 2006 1296 1303 1293 1299 25,000 +2.87(+0.22%)
Mar 28, 2006 1296 1297 1284 1296 20,600 +0.00(+0.00%)
Mar 27, 2006 1296 1297 1284 1296 0 +1.22(+0.09%)
Mar 25, 2006 1302 1308 1293 1295 24,400 -7.76(-0.60%)
Mar 24, 2006 1296 1303 1290 1302 25,400 +5.75(+0.44%)
Mar 23, 2006 1289 1297 1281 1297 22,400 +6.31(+0.49%)
Mar 22, 2006 1289 1298 1285 1290 24,400 +1.98(+0.15%)
Mar 21, 2006 1270 1289 1264 1288 20,200 +0.00(+0.00%)
Mar 20, 2006 1270 1289 1264 1288 0 +18.96(+1.49%)
Mar 18, 2006 1273 1277 1266 1269 18,800 -4.73(-0.37%)
Mar 17, 2006 1275 1277 1271 1274 18,400 -0.62(-0.05%)
Mar 16, 2006 1259 1276 1258 1275 18,400 +15.77(+1.25%)
Mar 15, 2006 1260 1263 1250 1259 14,800 -0.63(-0.05%)
Mar 14, 2006 1245 1260 1245 1260 13,800 +0.00(+0.00%)
Mar 13, 2006 1245 1260 1245 1260 0 +14.02(+1.13%)
Mar 11, 2006 1245 1254 1241 1246 14,000 +0.48(+0.04%)
Mar 10, 2006 1247 1254 1243 1245 15,400 -5.21(-0.42%)
Mar 09, 2006 1257 1258 1238 1250 19,800 -9.54(-0.76%)
Mar 08, 2006 1288 1288 1258 1260 22,600 -29.03(-2.25%)
Mar 07, 2006 1293 1297 1287 1289 20,400 +0.00(+0.00%)
Mar 06, 2006 1293 1297 1287 1289 0 -4.35(-0.34%)
Mar 04, 2006 1285 1295 1276 1293 25,000 +7.63(+0.59%)
Mar 03, 2006 1307 1308 1282 1286 28,400 -20.92(-1.60%)
Mar 02, 2006 1299 1308 1298 1307 23,600 +7.56(+0.58%)
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.