Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 12.54 12.82 12.51 12.75 7,247,365 +0.31(+2.51%)
May 30, 2006 12.39 12.59 12.31 12.43 2,264,549 -0.03(-0.28%)
May 26, 2006 12.39 12.52 12.37 12.47 2,487,294 +0.14(+1.12%)
May 25, 2006 12.32 12.35 12.13 12.33 4,022,833 +0.11(+0.91%)
May 24, 2006 12.29 12.49 12.07 12.22 3,472,683 -0.12(-0.95%)
May 23, 2006 12.49 12.66 12.26 12.34 4,924,062 -0.15(-1.22%)
May 22, 2006 12.38 12.68 12.38 12.49 5,503,950 +0.12(+1.01%)
May 19, 2006 12.68 12.76 12.24 12.37 6,026,671 -0.15(-1.16%)
May 18, 2006 12.47 12.69 12.46 12.51 3,477,880 +0.08(+0.61%)
May 17, 2006 12.49 12.61 12.16 12.43 4,592,615 -0.15(-1.21%)
May 16, 2006 12.64 12.82 12.56 12.59 4,456,774 -0.06(-0.44%)
May 15, 2006 12.64 12.67 12.48 12.64 4,296,392 +0.05(+0.39%)
May 12, 2006 12.61 12.64 12.50 12.59 8,812,498 +0.38(+3.12%)
May 11, 2006 12.23 12.26 11.98 12.21 3,033,257 -0.09(-0.73%)
May 10, 2006 12.28 12.36 12.19 12.30 2,953,715 -0.01(-0.11%)
May 09, 2006 12.20 12.37 12.12 12.32 4,249,476 +0.02(+0.17%)
May 08, 2006 12.30 12.52 12.02 12.30 9,570,524 +0.29(+2.42%)
May 05, 2006 11.64 12.06 11.63 12.00 4,978,774 +0.51(+4.46%)
May 04, 2006 11.54 11.68 11.44 11.49 2,419,301 +0.00(+0.00%)
May 03, 2006 11.53 11.62 11.43 11.49 3,778,146 -0.07(-0.60%)
May 02, 2006 11.72 11.72 11.44 11.56 3,286,750 -0.08(-0.71%)
May 01, 2006 11.77 11.82 11.53 11.64 4,054,736 -0.11(-0.94%)
Apr 28, 2006 11.50 11.78 11.44 11.76 4,180,328 +0.24(+2.05%)
Apr 27, 2006 11.41 11.57 11.29 11.52 2,548,790 +0.15(+1.34%)
Apr 26, 2006 11.50 11.57 11.29 11.37 2,026,357 -0.12(-1.09%)
Apr 25, 2006 11.57 11.58 11.41 11.49 1,892,826 -0.08(-0.66%)
Apr 24, 2006 11.53 11.63 11.40 11.57 1,420,919 +0.07(+0.60%)
Apr 21, 2006 11.58 11.73 11.39 11.50 1,760,161 -0.08(-0.72%)
Apr 20, 2006 11.42 11.70 11.38 11.58 1,607,141 +0.08(+0.72%)
Apr 19, 2006 11.69 11.75 11.43 11.50 3,874,866 -0.20(-1.72%)
Apr 18, 2006 11.69 11.80 11.59 11.70 4,244,423 +0.08(+0.72%)
Apr 17, 2006 11.47 11.63 11.47 11.62 2,399,668 +0.10(+0.84%)
Apr 13, 2006 11.36 11.52 11.31 11.52 2,732,414 +0.16(+1.40%)
Apr 12, 2006 11.49 11.50 11.26 11.36 3,137,483 -0.18(-1.56%)
Apr 11, 2006 11.73 11.76 11.46 11.54 4,253,518 -0.12(-1.01%)
Apr 10, 2006 11.64 11.85 11.50 11.66 4,233,308 +0.28(+2.43%)
Apr 07, 2006 11.60 11.66 11.19 11.38 4,238,649 -0.28(-2.43%)
Apr 06, 2006 11.74 11.79 11.53 11.67 2,340,770 -0.11(-0.94%)
Apr 05, 2006 11.91 12.01 11.69 11.78 3,222,077 -0.09(-0.76%)
Apr 04, 2006 11.85 12.05 11.64 11.87 5,495,432 +0.31(+2.70%)
Apr 03, 2006 11.85 11.85 11.50 11.55 2,929,752 -0.26(-2.23%)
Mar 31, 2006 11.69 11.85 11.62 11.82 2,809,213 +0.10(+0.83%)
Mar 30, 2006 11.68 11.88 11.68 11.72 1,836,815 -0.03(-0.24%)
Mar 29, 2006 11.63 11.90 11.58 11.75 1,492,809 +0.10(+0.83%)
Mar 28, 2006 11.73 11.78 11.54 11.65 2,023,903 -0.08(-0.65%)
Mar 27, 2006 11.64 11.73 11.53 11.73 1,945,950 +0.05(+0.42%)
Mar 24, 2006 11.79 11.85 11.65 11.68 1,231,232 -0.11(-0.94%)
Mar 23, 2006 11.75 11.85 11.67 11.79 1,493,242 -0.02(-0.18%)
Mar 22, 2006 11.44 11.85 11.44 11.81 2,312,043 +0.08(+0.65%)
Mar 21, 2006 11.85 11.96 11.69 11.73 2,892,940 -0.14(-1.17%)
Mar 20, 2006 12.21 12.21 11.83 11.87 2,922,101 -0.30(-2.45%)
Mar 17, 2006 12.23 12.23 12.07 12.17 5,030,021 -0.01(-0.06%)
Mar 16, 2006 12.03 12.19 11.99 12.18 2,812,533 +0.22(+1.85%)
Mar 15, 2006 11.73 12.05 11.73 11.96 3,273,180 +0.19(+1.59%)
Mar 14, 2006 11.79 11.86 11.71 11.77 2,426,807 -0.06(-0.53%)
Mar 13, 2006 11.94 11.97 11.78 11.83 1,998,496 -0.10(-0.81%)
Mar 10, 2006 11.94 11.98 11.78 11.93 2,108,642 -0.05(-0.40%)
Mar 09, 2006 11.85 12.05 11.77 11.98 2,485,994 +0.13(+1.11%)
Mar 08, 2006 11.89 11.95 11.67 11.85 2,222,396 -0.02(-0.18%)
Mar 07, 2006 11.72 11.94 11.72 11.87 2,257,331 +0.10(+0.82%)
Mar 06, 2006 12.05 12.05 11.63 11.77 1,693,323 -0.22(-1.85%)
Mar 03, 2006 11.87 12.07 11.84 11.99 2,049,888 +0.12(+0.99%)
Mar 02, 2006 11.95 12.05 11.80 11.87 2,555,286 -0.25(-2.06%)
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.