Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2006 9.107 9.152 9.062 9.086 2,691,529 -0.02(-0.21%)
Mar 31, 2006 9.096 9.144 9.070 9.105 2,808,389 +0.03(+0.35%)
Mar 30, 2006 9.025 9.089 8.984 9.073 2,440,936 +0.10(+1.12%)
Mar 29, 2006 9.041 9.041 8.961 8.972 1,391,696 -0.03(-0.36%)
Mar 28, 2006 8.972 9.108 8.932 9.004 2,417,814 +0.07(+0.81%)
Mar 27, 2006 8.968 8.992 8.894 8.932 2,936,497 -0.04(-0.39%)
Mar 24, 2006 8.987 8.992 8.907 8.968 3,312,699 -0.02(-0.21%)
Mar 23, 2006 9.020 9.060 8.987 8.987 2,191,593 -0.07(-0.81%)
Mar 22, 2006 8.864 9.073 8.864 9.060 1,815,391 +0.04(+0.48%)
Mar 21, 2006 8.960 9.022 8.944 9.017 5,061,224 +0.06(+0.64%)
Mar 20, 2006 8.956 8.992 8.892 8.960 2,912,125 +0.02(+0.21%)
Mar 17, 2006 8.908 8.940 8.844 8.940 3,535,170 +0.09(+1.03%)
Mar 16, 2006 8.897 8.939 8.836 8.849 3,427,059 -0.02(-0.23%)
Mar 15, 2006 8.691 8.870 8.681 8.870 3,484,552 +0.18(+2.06%)
Mar 14, 2006 8.633 8.753 8.628 8.691 3,668,903 -0.06(-0.71%)
Mar 13, 2006 8.734 8.782 8.715 8.753 2,713,401 +0.02(+0.22%)
Mar 10, 2006 8.585 8.755 8.561 8.734 5,368,685 +0.15(+1.71%)
Mar 09, 2006 8.608 8.617 8.526 8.587 3,194,589 -0.02(-0.24%)
Mar 08, 2006 8.593 8.644 8.579 8.608 2,080,982 -0.05(-0.61%)
Mar 07, 2006 8.641 8.696 8.521 8.660 3,668,278 +0.01(+0.13%)
Mar 06, 2006 8.702 8.726 8.643 8.649 2,291,580 -0.08(-0.93%)
Mar 03, 2006 8.667 8.756 8.625 8.731 4,269,451 +0.00(+0.00%)
Mar 02, 2006 8.764 8.768 8.684 8.731 2,773,393 -0.07(-0.84%)
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.