Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 10.81 10.90 10.81 10.89 2,981,069 +0.08(+0.76%)
Jun 29, 2006 10.68 10.82 10.61 10.81 3,563,061 +0.25(+2.40%)
Jun 28, 2006 10.56 10.58 10.46 10.55 2,520,092 +0.04(+0.34%)
Jun 27, 2006 10.63 10.66 10.50 10.52 3,652,886 -0.16(-1.46%)
Jun 26, 2006 10.56 10.67 10.56 10.67 3,816,318 +0.15(+1.43%)
Jun 23, 2006 10.53 10.58 10.46 10.52 3,644,777 -0.02(-0.18%)
Jun 22, 2006 10.57 10.62 10.46 10.54 3,815,694 -0.02(-0.20%)
Jun 21, 2006 10.51 10.68 10.50 10.56 4,183,727 +0.04(+0.41%)
Jun 20, 2006 10.45 10.58 10.45 10.52 4,748,253 +0.07(+0.69%)
Jun 19, 2006 10.50 10.53 10.38 10.45 3,849,378 -0.06(-0.53%)
Jun 16, 2006 10.36 10.68 10.36 10.50 7,996,927 +0.23(+2.21%)
Jun 15, 2006 10.10 10.33 10.10 10.28 3,868,092 +0.21(+2.07%)
Jun 14, 2006 9.989 10.08 9.973 10.07 3,224,346 +0.04(+0.38%)
Jun 13, 2006 10.18 10.19 10.02 10.03 3,341,617 -0.16(-1.54%)
Jun 12, 2006 10.38 10.39 10.18 10.19 3,531,248 -0.23(-2.22%)
Jun 09, 2006 10.34 10.43 10.30 10.42 3,782,633 +0.08(+0.76%)
Jun 08, 2006 10.31 10.37 10.09 10.34 4,169,380 +0.03(+0.28%)
Jun 07, 2006 10.29 10.37 10.28 10.31 3,806,337 -0.02(-0.23%)
Jun 06, 2006 10.14 10.34 10.14 10.33 3,515,653 +0.20(+1.93%)
Jun 05, 2006 10.27 10.34 10.14 10.14 2,147,068 -0.19(-1.86%)
Jun 02, 2006 10.37 10.40 10.23 10.33 3,208,127 -0.04(-0.43%)
Jun 01, 2006 10.07 10.38 10.07 10.38 4,799,404 +0.29(+2.84%)
May 31, 2006 9.975 10.11 9.947 10.09 2,126,484 +0.11(+1.14%)
May 30, 2006 10.11 10.13 9.963 9.975 2,405,316 -0.14(-1.36%)
May 26, 2006 10.02 10.14 10.00 10.11 2,412,801 +0.09(+0.86%)
May 25, 2006 10.10 10.13 9.915 10.03 2,919,315 -0.05(-0.54%)
May 24, 2006 10.07 10.12 10.04 10.08 4,667,785 -0.01(-0.10%)
May 23, 2006 9.994 10.13 9.994 10.09 4,475,035 +0.11(+1.12%)
May 22, 2006 9.997 10.02 9.893 9.978 4,019,672 -0.02(-0.19%)
May 19, 2006 9.983 10.02 9.939 9.997 5,140,614 +0.09(+0.96%)
May 18, 2006 9.875 9.986 9.843 9.902 3,787,000 +0.04(+0.44%)
May 17, 2006 9.909 9.918 9.803 9.859 3,499,435 -0.05(-0.53%)
May 16, 2006 10.10 10.10 9.875 9.912 3,037,210 +0.08(+0.80%)
May 15, 2006 9.805 9.842 9.710 9.834 3,575,537 +0.14(+1.42%)
May 12, 2006 9.917 9.917 9.683 9.696 3,055,924 -0.21(-2.07%)
May 11, 2006 9.995 10.02 9.859 9.901 1,926,248 -0.11(-1.11%)
May 10, 2006 10.05 10.08 9.939 10.01 2,813,895 -0.00(-0.05%)
May 09, 2006 10.12 10.12 10.02 10.02 1,797,749 -0.09(-0.87%)
May 08, 2006 10.07 10.12 10.03 10.10 4,158,152 +0.10(+1.01%)
May 05, 2006 9.976 10.01 9.886 10.00 3,532,496 +0.06(+0.60%)
May 04, 2006 9.875 9.979 9.875 9.944 3,607,974 +0.05(+0.49%)
May 03, 2006 9.920 9.939 9.878 9.896 2,861,926 +0.02(+0.21%)
May 02, 2006 9.899 9.899 9.779 9.875 4,244,858 +0.02(+0.16%)
May 01, 2006 9.811 9.883 9.771 9.859 3,858,111 +0.05(+0.51%)
Apr 28, 2006 9.619 9.867 9.619 9.809 5,764,399 -0.18(-1.78%)
Apr 27, 2006 10.07 10.07 9.938 9.987 2,924,929 -0.11(-1.10%)
Apr 26, 2006 9.983 10.16 9.983 10.10 5,216,092 +0.15(+1.48%)
Apr 25, 2006 10.07 10.08 9.845 9.951 5,100,068 -0.15(-1.48%)
Apr 24, 2006 9.967 10.13 9.925 10.10 4,040,881 +0.13(+1.35%)
Apr 21, 2006 9.989 9.999 9.914 9.965 2,329,214 +0.01(+0.15%)
Apr 20, 2006 9.946 9.989 9.858 9.951 2,745,279 +0.00(+0.05%)
Apr 19, 2006 9.926 9.995 9.859 9.946 2,792,686 +0.04(+0.40%)
Apr 18, 2006 9.779 9.970 9.737 9.906 7,966,361 +0.13(+1.30%)
Apr 17, 2006 9.141 9.856 9.141 9.779 13,019,646 +0.79(+8.81%)
Apr 13, 2006 9.019 9.091 8.976 8.987 1,937,477 -0.10(-1.06%)
Apr 12, 2006 9.128 9.128 9.058 9.083 1,039,226 -0.01(-0.09%)
Apr 11, 2006 9.162 9.181 9.067 9.091 1,647,416 -0.06(-0.68%)
Apr 10, 2006 9.194 9.210 9.123 9.154 3,107,074 -0.02(-0.26%)
Apr 07, 2006 9.255 9.293 9.154 9.178 2,586,213 -0.04(-0.40%)
Apr 06, 2006 9.117 9.234 9.091 9.215 2,266,835 +0.07(+0.79%)
Apr 05, 2006 9.160 9.192 9.096 9.143 1,394,160 +0.00(+0.05%)
Apr 04, 2006 9.054 9.173 9.043 9.138 2,487,031 +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.