Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 10.79 10.88 10.79 10.87 2,986,491 +0.08(+0.76%)
Jun 29, 2006 10.66 10.80 10.60 10.79 3,569,541 +0.25(+2.40%)
Jun 28, 2006 10.55 10.56 10.44 10.53 2,524,675 +0.04(+0.34%)
Jun 27, 2006 10.61 10.64 10.48 10.50 3,659,529 -0.16(-1.46%)
Jun 26, 2006 10.54 10.65 10.54 10.65 3,823,258 +0.15(+1.43%)
Jun 23, 2006 10.51 10.56 10.44 10.50 3,651,405 -0.02(-0.18%)
Jun 22, 2006 10.55 10.60 10.44 10.52 3,822,633 -0.02(-0.20%)
Jun 21, 2006 10.49 10.66 10.48 10.54 4,191,336 +0.04(+0.41%)
Jun 20, 2006 10.43 10.56 10.43 10.50 4,756,888 +0.07(+0.69%)
Jun 19, 2006 10.48 10.51 10.36 10.43 3,856,379 -0.06(-0.53%)
Jun 16, 2006 10.34 10.66 10.34 10.48 8,011,470 +0.23(+2.22%)
Jun 15, 2006 10.08 10.31 10.08 10.26 3,875,127 +0.21(+2.07%)
Jun 14, 2006 9.971 10.06 9.955 10.05 3,230,210 +0.04(+0.38%)
Jun 13, 2006 10.16 10.18 10.00 10.01 3,347,694 -0.16(-1.54%)
Jun 12, 2006 10.36 10.37 10.17 10.17 3,537,670 -0.23(-2.22%)
Jun 09, 2006 10.32 10.42 10.28 10.40 3,789,513 +0.08(+0.76%)
Jun 08, 2006 10.29 10.35 10.07 10.32 4,176,963 +0.03(+0.28%)
Jun 07, 2006 10.27 10.35 10.26 10.29 3,813,260 -0.02(-0.23%)
Jun 06, 2006 10.12 10.32 10.12 10.31 3,522,047 +0.20(+1.93%)
Jun 05, 2006 10.25 10.32 10.12 10.12 2,150,973 -0.19(-1.86%)
Jun 02, 2006 10.35 10.39 10.22 10.31 3,213,962 -0.04(-0.43%)
Jun 01, 2006 10.06 10.36 10.05 10.36 4,808,132 +0.29(+2.84%)
May 31, 2006 9.956 10.10 9.929 10.07 2,130,351 +0.11(+1.14%)
May 30, 2006 10.09 10.11 9.945 9.956 2,409,690 -0.14(-1.36%)
May 26, 2006 10.00 10.12 9.985 10.09 2,417,189 +0.09(+0.86%)
May 25, 2006 10.08 10.11 9.897 10.01 2,924,624 -0.05(-0.54%)
May 24, 2006 10.06 10.11 10.02 10.06 4,676,274 -0.01(-0.10%)
May 23, 2006 9.976 10.11 9.976 10.07 4,483,174 +0.11(+1.12%)
May 22, 2006 9.979 10.01 9.875 9.960 4,026,982 -0.02(-0.19%)
May 19, 2006 9.964 10.00 9.921 9.979 5,149,963 +0.09(+0.96%)
May 18, 2006 9.857 9.968 9.825 9.884 3,793,887 +0.04(+0.44%)
May 17, 2006 9.891 9.900 9.785 9.841 3,505,799 -0.05(-0.53%)
May 16, 2006 10.08 10.08 9.857 9.894 3,042,734 +0.08(+0.80%)
May 15, 2006 9.787 9.824 9.692 9.816 3,582,039 +0.14(+1.42%)
May 12, 2006 9.899 9.899 9.665 9.678 3,061,481 -0.20(-2.07%)
May 11, 2006 9.977 10.00 9.841 9.883 1,929,752 -0.11(-1.10%)
May 10, 2006 10.03 10.06 9.921 9.993 2,819,012 -0.00(-0.05%)
May 09, 2006 10.10 10.10 9.998 9.998 1,801,018 -0.09(-0.87%)
May 08, 2006 10.05 10.11 10.01 10.09 4,165,714 +0.10(+1.01%)
May 05, 2006 9.958 9.995 9.868 9.985 3,538,920 +0.06(+0.60%)
May 04, 2006 9.857 9.961 9.857 9.926 3,614,535 +0.05(+0.49%)
May 03, 2006 9.902 9.921 9.860 9.878 2,867,131 +0.02(+0.21%)
May 02, 2006 9.881 9.881 9.761 9.857 4,252,578 +0.02(+0.16%)
May 01, 2006 9.793 9.865 9.753 9.841 3,865,128 +0.05(+0.51%)
Apr 28, 2006 9.601 9.849 9.601 9.792 5,774,883 -0.18(-1.78%)
Apr 27, 2006 10.05 10.05 9.920 9.969 2,930,248 -0.11(-1.10%)
Apr 26, 2006 9.964 10.14 9.964 10.08 5,225,578 +0.15(+1.48%)
Apr 25, 2006 10.05 10.06 9.827 9.932 5,109,343 -0.15(-1.48%)
Apr 24, 2006 9.948 10.11 9.907 10.08 4,048,229 +0.13(+1.35%)
Apr 21, 2006 9.971 9.980 9.896 9.947 2,333,450 +0.01(+0.14%)
Apr 20, 2006 9.928 9.971 9.840 9.932 2,750,271 +0.00(+0.05%)
Apr 19, 2006 9.908 9.977 9.841 9.928 2,797,765 +0.04(+0.40%)
Apr 18, 2006 9.761 9.952 9.720 9.888 7,980,849 +0.13(+1.30%)
Apr 17, 2006 9.124 9.838 9.124 9.761 13,043,324 +0.79(+8.81%)
Apr 13, 2006 9.003 9.075 8.960 8.971 1,941,000 -0.10(-1.06%)
Apr 12, 2006 9.112 9.112 9.041 9.067 1,041,116 -0.01(-0.09%)
Apr 11, 2006 9.145 9.164 9.051 9.075 1,650,412 -0.06(-0.68%)
Apr 10, 2006 9.177 9.193 9.107 9.137 3,112,725 -0.02(-0.26%)
Apr 07, 2006 9.238 9.276 9.137 9.161 2,590,917 -0.04(-0.40%)
Apr 06, 2006 9.100 9.217 9.075 9.198 2,270,958 +0.07(+0.79%)
Apr 05, 2006 9.144 9.176 9.080 9.126 1,396,695 +0.00(+0.05%)
Apr 04, 2006 9.038 9.156 9.027 9.121 2,491,554 +0.04(+0.39%)
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.