Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 13.13 13.38 13.06 13.15 738,685 +0.04(+0.28%)
May 30, 2006 13.69 13.69 12.99 13.11 897,846 -0.57(-4.19%)
May 26, 2006 13.26 13.78 13.07 13.69 1,498,210 +0.69(+5.27%)
May 25, 2006 12.71 13.10 12.71 13.00 521,323 +0.39(+3.08%)
May 24, 2006 13.29 13.29 12.36 12.61 1,668,926 -0.77(-5.74%)
May 23, 2006 13.38 13.71 13.23 13.38 935,423 +0.30(+2.26%)
May 22, 2006 13.85 13.85 12.88 13.09 1,613,532 -0.81(-5.86%)
May 19, 2006 13.84 14.03 13.61 13.90 1,067,590 +0.06(+0.47%)
May 18, 2006 14.08 14.30 13.79 13.84 797,426 -0.28(-1.97%)
May 17, 2006 14.71 14.71 13.86 14.11 1,784,139 -0.62(-4.21%)
May 16, 2006 15.05 15.13 14.42 14.73 1,446,057 -0.29(-1.91%)
May 15, 2006 15.62 15.76 14.58 15.02 1,801,740 -0.87(-5.48%)
May 12, 2006 16.25 16.29 15.69 15.89 1,891,255 -0.31(-1.89%)
May 11, 2006 15.96 16.86 15.96 16.20 2,053,223 +0.21(+1.33%)
May 10, 2006 15.56 16.41 15.51 15.98 1,977,206 +0.21(+1.35%)
May 09, 2006 15.60 15.88 15.45 15.77 747,323 +0.17(+1.07%)
May 08, 2006 15.51 16.16 15.46 15.60 915,879 +0.12(+0.78%)
May 05, 2006 15.57 15.72 15.34 15.48 409,888 -0.06(-0.36%)
May 04, 2006 15.34 15.87 15.34 15.54 1,030,337 +0.17(+1.08%)
May 03, 2006 15.43 15.72 15.10 15.37 865,884 -0.02(-0.12%)
May 02, 2006 14.83 15.50 14.54 15.39 1,127,626 +0.51(+3.42%)
May 01, 2006 14.49 14.99 14.49 14.88 601,443 +0.35(+2.42%)
Apr 28, 2006 14.47 14.91 14.35 14.53 421,874 -0.03(-0.19%)
Apr 27, 2006 14.40 14.99 14.17 14.56 582,979 +0.19(+1.35%)
Apr 26, 2006 14.61 14.73 14.00 14.36 894,391 -0.41(-2.76%)
Apr 25, 2006 14.98 15.05 14.59 14.77 682,644 -0.21(-1.42%)
Apr 24, 2006 14.77 15.15 14.29 14.98 1,174,489 -0.06(-0.37%)
Apr 21, 2006 14.86 15.27 14.73 15.04 1,651,541 -0.33(-2.17%)
Apr 20, 2006 14.86 15.60 14.86 15.37 3,435,465 +0.40(+2.66%)
Apr 19, 2006 12.97 15.03 12.93 14.98 3,471,098 +1.82(+13.79%)
Apr 18, 2006 12.82 13.23 12.69 13.16 997,727 +0.43(+3.35%)
Apr 17, 2006 12.63 13.06 12.57 12.73 1,625,086 +0.09(+0.73%)
Apr 13, 2006 12.84 12.83 12.50 12.64 1,187,878 -0.19(-1.52%)
Apr 12, 2006 12.60 12.87 12.51 12.84 421,442 +0.30(+2.36%)
Apr 11, 2006 13.12 13.13 12.52 12.54 720,976 -0.51(-3.90%)
Apr 10, 2006 12.85 13.15 12.79 13.05 664,071 +0.19(+1.51%)
Apr 07, 2006 13.10 13.23 12.76 12.85 1,322,852 -0.35(-2.67%)
Apr 06, 2006 13.07 13.24 12.87 13.21 984,014 +0.17(+1.28%)
Apr 05, 2006 12.97 13.09 12.83 13.04 1,685,446 +0.09(+0.72%)
Apr 04, 2006 12.95 13.10 12.67 12.95 1,037,787 -0.01(-0.07%)
Apr 03, 2006 12.30 13.10 12.30 12.96 1,969,108 +0.64(+5.19%)
Mar 31, 2006 12.43 12.48 11.99 12.32 1,392,607 -0.36(-2.85%)
Mar 30, 2006 12.87 12.93 12.40 12.68 537,628 -0.15(-1.15%)
Mar 29, 2006 12.49 12.91 12.39 12.83 1,585,674 +0.32(+2.59%)
Mar 28, 2006 12.23 12.60 12.18 12.50 1,116,072 +0.28(+2.27%)
Mar 27, 2006 11.95 12.26 11.92 12.22 806,604 +0.23(+1.93%)
Mar 24, 2006 11.95 12.22 11.83 11.99 642,692 -0.04(-0.31%)
Mar 23, 2006 12.04 12.27 11.95 12.03 596,800 -0.02(-0.15%)
Mar 22, 2006 11.88 12.20 11.81 12.05 983,258 +0.17(+1.40%)
Mar 21, 2006 11.82 12.10 11.59 11.88 1,056,900 +0.06(+0.47%)
Mar 20, 2006 11.77 12.31 11.71 11.83 1,689,550 +0.01(+0.08%)
Mar 17, 2006 11.50 12.01 11.45 11.82 2,772,365 +0.37(+3.24%)
Mar 16, 2006 11.12 11.58 11.12 11.45 2,461,925 +0.33(+3.00%)
Mar 15, 2006 10.09 11.13 10.09 11.11 2,316,909 +1.03(+10.19%)
Mar 14, 2006 9.752 10.22 9.613 10.09 1,493,675 +0.35(+3.62%)
Mar 13, 2006 9.706 9.946 9.696 9.733 687,071 +0.03(+0.29%)
Mar 10, 2006 9.474 9.715 9.261 9.706 528,773 +0.24(+2.54%)
Mar 09, 2006 9.585 9.724 9.428 9.465 895,147 -0.24(-2.48%)
Mar 08, 2006 9.826 9.826 9.557 9.706 917,283 -0.11(-1.13%)
Mar 07, 2006 9.539 9.909 9.539 9.817 1,203,643 +0.27(+2.81%)
Mar 06, 2006 9.641 9.761 9.539 9.548 678,649 -0.17(-1.72%)
Mar 03, 2006 9.631 9.789 9.493 9.715 701,648 +0.08(+0.87%)
Mar 02, 2006 9.715 9.965 9.446 9.631 1,404,269 +0.17(+1.76%)
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.