Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 10.38 10.57 10.32 10.48 3,863,433 +0.13(+1.28%)
May 30, 2006 10.56 10.64 10.35 10.35 3,969,046 -0.29(-2.68%)
May 26, 2006 10.48 10.64 10.45 10.64 4,248,050 +0.20(+1.92%)
May 25, 2006 10.22 10.44 10.19 10.43 4,993,032 +0.22(+2.11%)
May 24, 2006 10.12 10.37 10.09 10.22 7,208,990 +0.03(+0.28%)
May 23, 2006 10.34 10.48 10.18 10.19 5,556,998 -0.13(-1.29%)
May 22, 2006 10.33 10.40 10.04 10.32 7,538,677 -0.12(-1.18%)
May 19, 2006 10.16 10.49 10.16 10.45 9,993,171 +0.20(+1.93%)
May 18, 2006 10.29 10.38 10.23 10.25 5,962,416 -0.05(-0.50%)
May 17, 2006 10.53 10.60 10.28 10.30 5,740,497 -0.25(-2.33%)
May 16, 2006 10.65 10.68 10.48 10.55 5,795,642 -0.06(-0.54%)
May 15, 2006 10.55 10.64 10.46 10.60 4,263,231 -0.00(-0.03%)
May 12, 2006 10.74 10.86 10.56 10.61 5,617,045 -0.23(-2.08%)
May 11, 2006 10.90 10.95 10.74 10.83 7,169,402 -0.12(-1.06%)
May 10, 2006 10.78 11.08 10.76 10.95 7,703,408 +0.14(+1.26%)
May 09, 2006 10.59 10.89 10.52 10.81 6,372,017 +0.27(+2.56%)
May 08, 2006 10.35 10.73 10.34 10.54 6,858,781 +0.19(+1.82%)
May 05, 2006 10.35 10.40 10.30 10.35 4,292,848 +0.01(+0.09%)
May 04, 2006 10.06 10.37 10.06 10.34 8,571,583 +0.32(+3.23%)
May 03, 2006 9.824 10.03 9.813 10.02 4,464,256 +0.16(+1.67%)
May 02, 2006 9.958 10.03 9.832 9.855 8,676,462 -0.09(-0.93%)
May 01, 2006 9.798 10.16 9.780 9.948 5,741,333 +0.14(+1.39%)
Apr 28, 2006 10.09 10.14 9.812 9.812 4,942,173 -0.29(-2.88%)
Apr 27, 2006 9.996 10.27 9.956 10.10 4,034,249 -0.01(-0.12%)
Apr 26, 2006 9.847 10.16 9.809 10.11 5,501,711 +0.32(+3.23%)
Apr 25, 2006 10.09 10.09 9.651 9.798 6,749,816 -0.08(-0.84%)
Apr 24, 2006 9.701 9.937 9.698 9.881 3,467,542 +0.14(+1.43%)
Apr 21, 2006 10.01 10.01 9.717 9.742 3,240,105 -0.17(-1.71%)
Apr 20, 2006 9.895 10.09 9.888 9.911 3,582,523 -0.05(-0.45%)
Apr 19, 2006 9.821 9.964 9.788 9.956 3,466,315 +0.13(+1.33%)
Apr 18, 2006 9.548 9.861 9.548 9.825 4,057,978 +0.28(+2.91%)
Apr 17, 2006 9.662 9.719 9.486 9.547 3,233,751 -0.11(-1.19%)
Apr 13, 2006 9.651 9.732 9.576 9.662 2,397,262 -0.01(-0.06%)
Apr 12, 2006 9.682 9.742 9.629 9.667 1,596,544 -0.02(-0.15%)
Apr 11, 2006 9.728 9.757 9.637 9.682 3,369,099 -0.06(-0.57%)
Apr 10, 2006 9.586 9.752 9.566 9.738 3,471,613 +0.20(+2.04%)
Apr 07, 2006 9.551 9.599 9.511 9.543 4,135,229 +0.04(+0.40%)
Apr 06, 2006 9.651 9.664 9.486 9.505 5,412,159 -0.19(-1.96%)
Apr 05, 2006 9.739 9.780 9.622 9.694 2,289,660 -0.08(-0.77%)
Apr 04, 2006 9.705 9.814 9.567 9.769 3,434,898 +0.15(+1.60%)
Apr 03, 2006 9.681 9.701 9.535 9.615 4,168,077 +0.00(+0.01%)
Mar 31, 2006 9.604 9.656 9.513 9.614 4,364,767 -0.00(-0.01%)
Mar 30, 2006 9.700 9.854 9.599 9.615 3,784,194 -0.12(-1.25%)
Mar 29, 2006 9.603 9.776 9.576 9.737 3,287,239 +0.13(+1.32%)
Mar 28, 2006 9.719 9.833 9.559 9.610 3,670,360 -0.10(-1.01%)
Mar 27, 2006 9.622 9.727 9.563 9.708 4,512,783 +0.08(+0.88%)
Mar 24, 2006 9.606 9.712 9.548 9.623 3,933,246 +0.01(+0.09%)
Mar 23, 2006 9.623 9.651 9.548 9.615 3,501,358 -0.09(-0.89%)
Mar 22, 2006 9.667 9.760 9.629 9.701 3,352,291 -0.00(-0.04%)
Mar 21, 2006 9.767 9.869 9.655 9.705 4,633,033 -0.02(-0.15%)
Mar 20, 2006 9.685 9.765 9.623 9.720 2,774,010 +0.05(+0.55%)
Mar 17, 2006 9.630 9.670 9.547 9.667 5,624,083 +0.09(+0.91%)
Mar 16, 2006 9.686 9.705 9.556 9.580 3,349,593 -0.13(-1.36%)
Mar 15, 2006 9.584 9.712 9.580 9.712 3,330,415 +0.13(+1.32%)
Mar 14, 2006 9.386 9.630 9.378 9.585 3,650,674 +0.19(+2.03%)
Mar 13, 2006 9.472 9.532 9.386 9.394 3,183,694 -0.08(-0.86%)
Mar 10, 2006 9.275 9.528 9.247 9.476 3,592,523 +0.19(+2.09%)
Mar 09, 2006 9.419 9.430 9.282 9.282 4,437,761 -0.14(-1.48%)
Mar 08, 2006 9.535 9.535 9.385 9.421 3,473,294 -0.08(-0.85%)
Mar 07, 2006 9.434 9.559 9.424 9.502 3,303,016 +0.06(+0.66%)
Mar 06, 2006 9.415 9.561 9.386 9.439 3,460,289 +0.00(+0.00%)
Mar 03, 2006 9.521 9.565 9.337 9.439 3,644,320 -0.12(-1.23%)
Mar 02, 2006 9.606 9.648 9.539 9.556 2,956,404 -0.11(-1.14%)
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.