Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 12.79 13.07 12.76 13.00 7,106,108 +0.32(+2.51%)
May 30, 2006 12.63 12.84 12.55 12.68 2,220,411 -0.04(-0.28%)
May 26, 2006 12.63 12.77 12.62 12.72 2,438,814 +0.14(+1.12%)
May 25, 2006 12.57 12.60 12.37 12.58 3,944,425 +0.11(+0.91%)
May 24, 2006 12.53 12.74 12.31 12.46 3,404,998 -0.12(-0.95%)
May 23, 2006 12.74 12.91 12.50 12.58 4,828,088 -0.16(-1.22%)
May 22, 2006 12.62 12.93 12.62 12.74 5,396,673 +0.13(+1.01%)
May 19, 2006 12.93 13.01 12.48 12.61 5,909,206 -0.15(-1.16%)
May 18, 2006 12.72 12.94 12.70 12.76 3,410,094 +0.08(+0.61%)
May 17, 2006 12.74 12.87 12.41 12.68 4,503,101 -0.16(-1.21%)
May 16, 2006 12.89 13.07 12.81 12.84 4,369,908 -0.06(-0.44%)
May 15, 2006 12.89 12.92 12.72 12.89 4,212,652 +0.05(+0.39%)
May 12, 2006 12.86 12.89 12.75 12.84 8,640,735 +0.39(+3.12%)
May 11, 2006 12.47 12.50 12.22 12.46 2,974,136 -0.09(-0.73%)
May 10, 2006 12.53 12.60 12.43 12.55 2,896,145 -0.01(-0.11%)
May 09, 2006 12.44 12.62 12.36 12.56 4,166,650 +0.02(+0.17%)
May 08, 2006 12.54 12.77 12.26 12.54 9,383,986 +0.30(+2.42%)
May 05, 2006 11.87 12.30 11.86 12.24 4,881,733 +0.52(+4.46%)
May 04, 2006 11.77 11.92 11.67 11.72 2,372,147 +0.00(+0.00%)
May 03, 2006 11.76 11.85 11.66 11.72 3,704,506 -0.07(-0.60%)
May 02, 2006 11.95 11.95 11.67 11.79 3,222,688 -0.08(-0.71%)
May 01, 2006 12.00 12.06 11.76 11.88 3,975,706 -0.11(-0.94%)
Apr 28, 2006 11.73 12.01 11.66 11.99 4,098,850 +0.24(+2.04%)
Apr 27, 2006 11.64 11.80 11.52 11.75 2,499,112 +0.16(+1.34%)
Apr 26, 2006 11.73 11.80 11.52 11.59 1,986,862 -0.13(-1.09%)
Apr 25, 2006 11.80 11.81 11.64 11.72 1,855,933 -0.08(-0.66%)
Apr 24, 2006 11.76 11.86 11.62 11.80 1,393,224 +0.07(+0.60%)
Apr 21, 2006 11.81 11.96 11.61 11.73 1,725,854 -0.08(-0.72%)
Apr 20, 2006 11.65 11.93 11.61 11.81 1,575,816 +0.08(+0.72%)
Apr 19, 2006 11.92 11.98 11.66 11.73 3,799,341 -0.20(-1.72%)
Apr 18, 2006 11.92 12.03 11.82 11.93 4,161,696 +0.08(+0.71%)
Apr 17, 2006 11.70 11.86 11.70 11.85 2,352,896 +0.10(+0.84%)
Apr 13, 2006 11.59 11.75 11.54 11.75 2,679,157 +0.16(+1.40%)
Apr 12, 2006 11.71 11.73 11.48 11.59 3,076,331 -0.18(-1.56%)
Apr 11, 2006 11.96 11.99 11.69 11.77 4,170,613 -0.12(-1.01%)
Apr 10, 2006 11.87 12.09 11.73 11.89 4,150,797 +0.28(+2.43%)
Apr 07, 2006 11.83 11.89 11.41 11.61 4,156,034 -0.29(-2.44%)
Apr 06, 2006 11.97 12.02 11.76 11.90 2,295,146 -0.11(-0.94%)
Apr 05, 2006 12.15 12.25 11.93 12.01 3,159,276 -0.09(-0.76%)
Apr 04, 2006 12.09 12.29 11.88 12.10 5,388,322 +0.32(+2.70%)
Apr 03, 2006 12.08 12.09 11.73 11.78 2,872,648 -0.27(-2.23%)
Mar 31, 2006 11.92 12.09 11.85 12.05 2,754,459 +0.10(+0.83%)
Mar 30, 2006 11.91 12.12 11.91 11.95 1,801,014 -0.03(-0.24%)
Mar 29, 2006 11.86 12.14 11.81 11.98 1,463,713 +0.10(+0.83%)
Mar 28, 2006 11.96 12.01 11.77 11.88 1,984,456 -0.08(-0.65%)
Mar 27, 2006 11.88 11.96 11.76 11.96 1,908,022 +0.05(+0.42%)
Mar 24, 2006 12.02 12.09 11.88 11.91 1,207,234 -0.11(-0.94%)
Mar 23, 2006 11.98 12.08 11.90 12.02 1,464,137 -0.02(-0.18%)
Mar 22, 2006 11.66 12.08 11.66 12.05 2,266,979 +0.08(+0.65%)
Mar 21, 2006 12.09 12.19 11.92 11.97 2,836,555 -0.14(-1.17%)
Mar 20, 2006 12.45 12.45 12.07 12.11 2,865,147 -0.30(-2.45%)
Mar 17, 2006 12.48 12.48 12.31 12.41 4,931,982 -0.01(-0.06%)
Mar 16, 2006 12.26 12.43 12.23 12.42 2,757,714 +0.23(+1.85%)
Mar 15, 2006 11.97 12.29 11.96 12.19 3,209,383 +0.19(+1.59%)
Mar 14, 2006 12.02 12.10 11.94 12.00 2,379,507 -0.06(-0.53%)
Mar 13, 2006 12.18 12.21 12.01 12.07 1,959,544 -0.10(-0.81%)
Mar 10, 2006 12.18 12.22 12.01 12.17 2,067,542 -0.05(-0.40%)
Mar 09, 2006 12.09 12.29 12.00 12.22 2,437,540 +0.13(+1.11%)
Mar 08, 2006 12.12 12.19 11.90 12.08 2,179,080 -0.02(-0.18%)
Mar 07, 2006 11.95 12.17 11.95 12.10 2,213,333 +0.10(+0.82%)
Mar 06, 2006 12.29 12.29 11.86 12.00 1,660,318 -0.23(-1.85%)
Mar 03, 2006 12.11 12.31 12.07 12.23 2,009,934 +0.12(+0.99%)
Mar 02, 2006 12.19 12.29 12.04 12.11 2,505,482 -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.