Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 3.294 3.379 3.276 3.336 6,749,714 +0.12(+3.71%)
May 30, 2006 3.149 3.242 3.149 3.217 1,058,964 +0.08(+2.70%)
May 26, 2006 3.146 3.146 3.097 3.132 3,906,233 -0.01(-0.30%)
May 25, 2006 3.030 3.143 3.030 3.142 6,293,166 +0.13(+4.31%)
May 24, 2006 3.019 3.032 2.982 3.012 1,156,525 -0.02(-0.70%)
May 23, 2006 3.093 3.093 3.032 3.033 568,317 -0.05(-1.54%)
May 22, 2006 3.078 3.103 3.029 3.081 540,848 +0.01(+0.38%)
May 19, 2006 3.073 3.110 3.027 3.069 329,624 -0.00(-0.03%)
May 18, 2006 3.046 3.094 3.045 3.070 5,032,449 -0.00(-0.10%)
May 17, 2006 3.138 3.138 3.058 3.073 744,495 -0.07(-2.32%)
May 16, 2006 3.138 3.165 3.138 3.146 994,555 +0.02(+0.74%)
May 15, 2006 3.067 3.136 3.067 3.123 2,389,774 +0.03(+0.96%)
May 12, 2006 3.112 3.122 3.083 3.093 822,165 -0.03(-0.85%)
May 11, 2006 3.176 3.176 3.111 3.120 585,366 -0.08(-2.51%)
May 10, 2006 3.168 3.207 3.155 3.200 905,518 +0.02(+0.76%)
May 09, 2006 3.186 3.217 3.167 3.176 1,055,175 -0.01(-0.17%)
May 08, 2006 3.181 3.183 3.154 3.181 2,037,417 -0.00(-0.10%)
May 05, 2006 3.167 3.184 3.147 3.184 566,422 +0.03(+1.11%)
May 04, 2006 3.167 3.182 3.141 3.149 851,528 -0.03(-1.00%)
May 03, 2006 3.183 3.203 3.154 3.181 1,052,334 +0.02(+0.53%)
May 02, 2006 3.166 3.176 3.122 3.164 676,297 +0.02(+0.60%)
May 01, 2006 3.140 3.156 3.129 3.145 560,739 -0.00(-0.13%)
Apr 28, 2006 3.148 3.157 3.118 3.149 1,256,928 +0.00(+0.07%)
Apr 27, 2006 3.145 3.167 3.117 3.147 576,842 +0.00(+0.07%)
Apr 26, 2006 3.119 3.155 3.119 3.145 619,465 +0.05(+1.53%)
Apr 25, 2006 3.103 3.119 3.094 3.098 469,808 -0.01(-0.20%)
Apr 24, 2006 3.088 3.113 3.082 3.104 1,229,459 +0.01(+0.38%)
Apr 21, 2006 3.135 3.135 3.083 3.092 2,588,685 -0.02(-0.68%)
Apr 20, 2006 3.158 3.175 3.104 3.113 829,743 -0.06(-1.86%)
Apr 19, 2006 3.137 3.195 3.137 3.173 2,463,655 +0.03(+1.11%)
Apr 18, 2006 3.125 3.139 3.108 3.138 1,735,262 +0.06(+1.89%)
Apr 17, 2006 3.072 3.100 3.072 3.080 758,703 +0.02(+0.59%)
Apr 13, 2006 3.072 3.076 3.049 3.062 444,234 -0.01(-0.34%)
Apr 12, 2006 3.079 3.080 3.058 3.072 698,083 -0.01(-0.24%)
Apr 11, 2006 3.062 3.080 3.041 3.080 896,994 +0.02(+0.59%)
Apr 10, 2006 3.044 3.071 3.024 3.062 760,597 +0.02(+0.73%)
Apr 07, 2006 3.028 3.045 3.028 3.039 4,129,771 +0.01(+0.35%)
Apr 06, 2006 3.023 3.036 3.011 3.029 584,419 +0.02(+0.60%)
Apr 05, 2006 3.003 3.026 2.985 3.011 1,012,551 +0.01(+0.28%)
Apr 04, 2006 3.009 3.026 2.962 3.003 1,009,710 -0.00(-0.03%)
Apr 03, 2006 3.031 3.046 2.989 3.004 1,403,743 -0.04(-1.46%)
Mar 31, 2006 3.128 3.128 3.024 3.048 1,411,321 -0.09(-2.99%)
Mar 30, 2006 3.081 3.145 3.081 3.142 2,139,714 +0.08(+2.73%)
Mar 29, 2006 3.042 3.083 3.042 3.058 848,687 +0.01(+0.24%)
Mar 28, 2006 3.041 3.067 3.041 3.051 595,785 -0.01(-0.24%)
Mar 27, 2006 3.095 3.095 3.045 3.058 2,043,100 -0.06(-1.93%)
Mar 24, 2006 3.117 3.157 3.109 3.119 761,545 +0.00(+0.07%)
Mar 23, 2006 3.114 3.145 3.081 3.117 653,564 -0.00(-0.07%)
Mar 22, 2006 3.111 3.128 3.074 3.119 730,287 -0.00(-0.07%)
Mar 21, 2006 3.147 3.147 3.113 3.121 1,261,664 -0.03(-1.00%)
Mar 20, 2006 3.178 3.211 3.149 3.152 581,577 -0.04(-1.16%)
Mar 17, 2006 3.285 3.285 3.185 3.189 984,136 -0.10(-2.92%)
Mar 16, 2006 3.237 3.285 3.228 3.285 723,657 +0.05(+1.70%)
Mar 15, 2006 3.233 3.241 3.200 3.231 580,630 +0.00(+0.00%)
Mar 14, 2006 3.183 3.241 3.183 3.231 1,556,242 +0.04(+1.29%)
Mar 13, 2006 3.187 3.198 3.164 3.189 414,871 +0.00(+0.07%)
Mar 10, 2006 3.178 3.212 3.155 3.187 596,733 +0.01(+0.20%)
Mar 09, 2006 3.199 3.219 3.177 3.181 728,393 -0.02(-0.63%)
Mar 08, 2006 3.201 3.206 3.180 3.201 1,633,912 -0.02(-0.66%)
Mar 07, 2006 3.218 3.241 3.194 3.222 2,696,665 -0.03(-0.84%)
Mar 06, 2006 3.299 3.299 3.227 3.250 1,359,225 -0.04(-1.19%)
Mar 03, 2006 3.241 3.291 3.233 3.289 1,108,218 +0.04(+1.10%)
Mar 02, 2006 3.313 3.313 3.240 3.253 1,985,321 -0.04(-1.16%)
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.