Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 12.19 12.30 12.11 12.29 36,081,444 +0.10(+0.85%)
May 30, 2006 12.47 12.47 12.17 12.19 35,935,564 -0.18(-1.49%)
May 26, 2006 12.20 12.39 12.18 12.37 25,302,682 +0.25(+2.06%)
May 25, 2006 12.05 12.13 11.98 12.12 24,422,952 +0.11(+0.94%)
May 24, 2006 11.94 12.04 11.88 12.01 29,490,782 +0.10(+0.83%)
May 23, 2006 11.80 12.05 11.80 11.91 28,502,280 +0.00(+0.04%)
May 22, 2006 11.93 12.09 11.84 11.90 37,208,192 -0.02(-0.16%)
May 19, 2006 11.79 12.00 11.73 11.92 46,056,808 +0.25(+2.18%)
May 18, 2006 11.81 11.88 11.66 11.67 35,027,420 -0.17(-1.43%)
May 17, 2006 12.11 12.11 11.75 11.84 37,267,352 -0.32(-2.60%)
May 16, 2006 12.19 12.21 12.07 12.15 18,420,050 -0.01(-0.08%)
May 15, 2006 12.12 12.19 12.03 12.16 26,010,028 +0.08(+0.66%)
May 12, 2006 12.31 12.33 12.08 12.08 27,550,034 -0.23(-1.88%)
May 11, 2006 12.34 12.41 12.23 12.31 32,065,514 -0.03(-0.23%)
May 10, 2006 12.41 12.44 12.28 12.34 24,661,704 -0.07(-0.53%)
May 09, 2006 12.33 12.42 12.29 12.41 21,614,134 +0.08(+0.65%)
May 08, 2006 12.31 12.38 12.24 12.33 26,148,488 +0.08(+0.65%)
May 05, 2006 12.33 12.33 12.20 12.25 21,891,688 +0.02(+0.19%)
May 04, 2006 12.36 12.36 12.19 12.22 21,470,588 -0.03(-0.27%)
May 03, 2006 12.34 12.37 12.20 12.26 21,010,474 -0.08(-0.65%)
May 02, 2006 12.42 12.42 12.32 12.34 24,701,566 +0.00(+0.00%)
May 01, 2006 12.45 12.48 12.31 12.34 22,449,974 -0.02(-0.19%)
Apr 28, 2006 12.44 12.47 12.32 12.36 30,051,190 -0.08(-0.64%)
Apr 27, 2006 12.34 12.48 12.26 12.44 27,757,190 +0.10(+0.84%)
Apr 26, 2006 12.15 12.43 12.12 12.34 49,867,912 +0.26(+2.19%)
Apr 25, 2006 12.14 12.28 12.00 12.07 50,906,876 +0.03(+0.27%)
Apr 24, 2006 11.96 12.05 11.86 12.04 32,167,504 +0.08(+0.71%)
Apr 21, 2006 12.05 12.10 11.93 11.96 32,441,664 +0.00(+0.04%)
Apr 20, 2006 12.14 12.16 11.95 11.95 33,812,888 -0.19(-1.59%)
Apr 19, 2006 12.17 12.30 12.03 12.14 28,880,336 -0.09(-0.73%)
Apr 18, 2006 12.00 12.27 12.00 12.23 33,131,836 +0.24(+2.01%)
Apr 17, 2006 12.07 12.13 11.95 11.99 16,586,167 -0.07(-0.59%)
Apr 13, 2006 12.08 12.11 12.00 12.06 28,905,568 -0.02(-0.16%)
Apr 12, 2006 12.26 12.26 12.02 12.08 30,614,776 -0.08(-0.62%)
Apr 11, 2006 12.25 12.32 12.05 12.16 35,746,428 -0.12(-0.96%)
Apr 10, 2006 12.34 12.35 12.23 12.28 21,444,720 -0.06(-0.50%)
Apr 07, 2006 12.48 12.51 12.31 12.34 46,666,828 -0.14(-1.10%)
Apr 06, 2006 12.62 12.71 12.42 12.47 37,823,092 -0.30(-2.36%)
Apr 05, 2006 12.80 12.82 12.72 12.78 38,441,808 -0.01(-0.11%)
Apr 04, 2006 12.75 12.85 12.71 12.79 23,267,154 +0.08(+0.63%)
Apr 03, 2006 12.84 12.85 12.70 12.71 29,506,050 -0.04(-0.33%)
Mar 31, 2006 12.75 12.87 12.74 12.75 31,450,616 +0.01(+0.07%)
Mar 30, 2006 12.86 12.91 12.73 12.74 36,420,064 -0.11(-0.88%)
Mar 29, 2006 12.75 12.93 12.75 12.86 26,538,842 +0.11(+0.89%)
Mar 28, 2006 12.85 12.92 12.71 12.74 37,858,928 -0.14(-1.06%)
Mar 27, 2006 12.91 12.93 12.87 12.88 39,804,764 -0.03(-0.22%)
Mar 24, 2006 12.78 12.92 12.77 12.91 60,277,520 +0.17(+1.37%)
Mar 23, 2006 12.70 12.74 12.69 12.73 49,692,980 +0.04(+0.30%)
Mar 22, 2006 12.41 12.71 12.41 12.70 37,320,996 +0.09(+0.75%)
Mar 21, 2006 12.65 12.67 12.54 12.60 35,322,360 -0.05(-0.37%)
Mar 20, 2006 12.73 12.81 12.59 12.65 31,429,412 -0.08(-0.67%)
Mar 17, 2006 12.83 12.85 12.67 12.73 45,837,140 -0.05(-0.41%)
Mar 16, 2006 12.82 12.90 12.68 12.79 38,806,932 -0.09(-0.73%)
Mar 15, 2006 12.85 12.90 12.73 12.88 20,798,228 -0.00(-0.04%)
Mar 14, 2006 12.79 12.93 12.77 12.88 40,484,760 +0.09(+0.74%)
Mar 13, 2006 12.85 12.92 12.77 12.79 45,126,824 -0.05(-0.40%)
Mar 10, 2006 12.73 12.85 12.64 12.84 61,605,276 +0.13(+1.04%)
Mar 09, 2006 12.63 12.80 12.63 12.71 43,152,148 +0.08(+0.60%)
Mar 08, 2006 12.62 12.65 12.42 12.63 45,077,844 +0.12(+0.98%)
Mar 07, 2006 12.74 12.74 12.31 12.51 86,342,256 -0.24(-1.89%)
Mar 06, 2006 12.89 13.06 12.63 12.75 120,344,280 -0.45(-3.39%)
Mar 03, 2006 13.29 13.30 13.13 13.20 23,262,278 -0.14(-1.03%)
Mar 02, 2006 13.25 13.39 13.19 13.34 31,120,902 +0.09(+0.68%)
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.