Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2006 9.123 9.168 9.078 9.102 2,686,643 -0.02(-0.21%)
Mar 31, 2006 9.112 9.160 9.086 9.122 2,803,291 +0.03(+0.35%)
Mar 30, 2006 9.042 9.106 9.000 9.090 2,436,505 +0.10(+1.12%)
Mar 29, 2006 9.058 9.058 8.977 8.989 1,389,169 -0.03(-0.36%)
Mar 28, 2006 8.989 9.125 8.949 9.021 2,413,425 +0.07(+0.81%)
Mar 27, 2006 8.984 9.008 8.910 8.949 2,931,167 -0.04(-0.39%)
Mar 24, 2006 9.003 9.008 8.923 8.984 3,306,685 -0.02(-0.21%)
Mar 23, 2006 9.037 9.077 9.003 9.003 2,187,615 -0.07(-0.81%)
Mar 22, 2006 8.880 9.090 8.880 9.077 1,812,096 +0.04(+0.48%)
Mar 21, 2006 8.976 9.038 8.960 9.034 5,052,037 +0.06(+0.64%)
Mar 20, 2006 8.973 9.008 8.909 8.976 2,906,839 +0.02(+0.21%)
Mar 17, 2006 8.925 8.957 8.860 8.957 3,528,753 +0.09(+1.03%)
Mar 16, 2006 8.913 8.955 8.852 8.865 3,420,838 -0.02(-0.23%)
Mar 15, 2006 8.707 8.886 8.697 8.886 3,478,226 +0.18(+2.06%)
Mar 14, 2006 8.649 8.769 8.644 8.707 3,662,243 -0.06(-0.71%)
Mar 13, 2006 8.750 8.798 8.730 8.769 2,708,475 +0.02(+0.22%)
Mar 10, 2006 8.601 8.771 8.577 8.750 5,358,939 +0.15(+1.71%)
Mar 09, 2006 8.623 8.633 8.541 8.602 3,188,790 -0.02(-0.24%)
Mar 08, 2006 8.609 8.660 8.594 8.623 2,077,204 -0.05(-0.61%)
Mar 07, 2006 8.657 8.711 8.537 8.676 3,661,619 +0.01(+0.13%)
Mar 06, 2006 8.718 8.742 8.658 8.665 2,287,420 -0.08(-0.93%)
Mar 03, 2006 8.682 8.772 8.641 8.747 4,261,701 +0.00(+0.00%)
Mar 02, 2006 8.780 8.783 8.700 8.747 2,768,359 -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.