Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 5.548 5.736 5.504 5.736 21,353,356 +0.22(+4.06%)
May 30, 2006 5.635 5.701 5.460 5.513 8,831,016 -0.07(-1.33%)
May 26, 2006 5.583 5.701 5.534 5.587 16,588,069 -0.04(-0.78%)
May 25, 2006 5.373 5.631 5.372 5.631 10,724,641 +0.29(+5.51%)
May 24, 2006 5.359 5.495 5.302 5.337 12,135,292 -0.02(-0.41%)
May 23, 2006 5.420 5.521 5.355 5.359 11,461,208 +0.07(+1.24%)
May 22, 2006 5.438 5.635 5.197 5.293 29,906,146 -0.07(-1.31%)
May 19, 2006 5.583 5.591 5.324 5.363 23,886,930 -0.17(-3.01%)
May 18, 2006 5.662 5.692 5.521 5.530 11,471,809 -0.15(-2.70%)
May 17, 2006 5.798 5.859 5.600 5.684 9,713,841 -0.11(-1.97%)
May 16, 2006 5.815 5.973 5.758 5.798 8,616,437 -0.08(-1.34%)
May 15, 2006 5.850 5.925 5.815 5.877 9,276,888 +0.00(+0.07%)
May 12, 2006 6.056 6.061 5.841 5.872 10,494,670 -0.22(-3.67%)
May 11, 2006 6.315 6.333 6.069 6.096 9,580,564 -0.22(-3.47%)
May 10, 2006 6.534 6.539 6.298 6.315 13,568,290 -0.23(-3.49%)
May 09, 2006 6.390 6.565 6.359 6.543 10,999,356 +0.19(+3.04%)
May 08, 2006 6.574 6.574 6.302 6.350 14,111,180 -0.12(-1.90%)
May 05, 2006 6.056 6.626 6.052 6.473 39,354,752 +0.73(+12.76%)
May 04, 2006 5.745 5.986 5.679 5.741 18,279,580 -0.24(-4.03%)
May 03, 2006 5.855 6.034 5.767 5.982 14,374,138 +0.10(+1.64%)
May 02, 2006 5.942 6.004 5.811 5.885 10,235,987 -0.04(-0.67%)
May 01, 2006 6.232 6.240 5.898 5.925 12,049,201 -0.30(-4.79%)
Apr 28, 2006 6.126 6.236 5.995 6.223 10,688,738 +0.12(+2.01%)
Apr 27, 2006 5.885 6.144 5.872 6.100 10,148,970 +0.17(+2.88%)
Apr 26, 2006 5.991 6.113 5.903 5.929 6,764,394 -0.04(-0.59%)
Apr 25, 2006 5.890 6.030 5.890 5.964 6,948,407 +0.05(+0.89%)
Apr 24, 2006 5.973 6.034 5.802 5.912 6,583,476 -0.07(-1.25%)
Apr 21, 2006 6.096 6.096 5.969 5.986 7,193,873 -0.10(-1.66%)
Apr 20, 2006 5.969 6.096 5.942 6.087 7,526,292 +0.09(+1.54%)
Apr 19, 2006 5.925 6.061 5.925 5.995 12,255,770 +0.03(+0.51%)
Apr 18, 2006 5.863 6.144 5.806 5.964 19,681,206 +0.31(+5.43%)
Apr 17, 2006 5.828 5.920 5.648 5.657 9,247,005 -0.19(-3.23%)
Apr 13, 2006 5.824 5.947 5.793 5.846 3,965,694 +0.01(+0.23%)
Apr 12, 2006 5.745 5.942 5.705 5.833 9,427,098 +0.09(+1.53%)
Apr 11, 2006 5.784 5.837 5.679 5.745 8,177,636 -0.02(-0.38%)
Apr 10, 2006 5.955 5.964 5.710 5.767 16,808,286 -0.16(-2.74%)
Apr 07, 2006 5.947 6.026 5.881 5.929 5,988,327 +0.02(+0.37%)
Apr 06, 2006 5.912 5.929 5.841 5.907 8,777,578 -0.00(-0.07%)
Apr 05, 2006 5.980 5.980 5.855 5.912 9,307,626 -0.06(-1.03%)
Apr 04, 2006 6.034 6.126 5.929 5.973 8,491,515 -0.07(-1.16%)
Apr 03, 2006 6.096 6.153 6.004 6.043 8,139,344 -0.00(-0.07%)
Mar 31, 2006 6.144 6.148 5.973 6.048 9,564,244 -0.09(-1.43%)
Mar 30, 2006 6.144 6.157 6.061 6.135 6,595,165 +0.01(+0.14%)
Mar 29, 2006 6.087 6.179 6.056 6.126 5,302,145 +0.03(+0.43%)
Mar 28, 2006 6.157 6.223 6.061 6.100 7,318,106 -0.05(-0.86%)
Mar 27, 2006 6.048 6.175 6.030 6.153 8,982,670 +0.11(+1.74%)
Mar 24, 2006 6.078 6.144 6.021 6.048 8,566,401 -0.04(-0.58%)
Mar 23, 2006 6.183 6.240 6.069 6.083 10,201,674 -0.12(-1.98%)
Mar 22, 2006 6.096 6.254 6.056 6.205 14,144,479 +0.04(+0.64%)
Mar 21, 2006 6.223 6.355 6.140 6.166 13,857,022 -0.01(-0.14%)
Mar 20, 2006 6.188 6.210 6.122 6.175 11,110,140 +0.00(+0.07%)
Mar 17, 2006 6.109 6.179 6.026 6.170 10,341,698 +0.12(+1.96%)
Mar 16, 2006 6.148 6.170 6.021 6.052 17,782,372 -0.06(-0.93%)
Mar 15, 2006 6.052 6.140 5.982 6.109 27,705,150 +0.32(+5.45%)
Mar 14, 2006 5.513 5.868 5.482 5.793 24,200,602 +0.26(+4.76%)
Mar 13, 2006 5.227 5.552 5.227 5.530 20,445,196 +0.31(+5.88%)
Mar 10, 2006 5.306 5.315 5.179 5.223 23,520,584 -0.10(-1.95%)
Mar 09, 2006 5.306 5.372 5.293 5.327 9,362,092 +0.02(+0.47%)
Mar 08, 2006 5.324 5.399 5.293 5.302 15,440,107 -0.04(-0.66%)
Mar 07, 2006 5.328 5.359 5.289 5.337 10,938,407 -0.01(-0.25%)
Mar 06, 2006 5.486 5.521 5.328 5.350 10,507,343 -0.17(-3.10%)
Mar 03, 2006 5.471 5.587 5.464 5.521 10,305,216 +0.01(+0.16%)
Mar 02, 2006 5.539 5.605 5.473 5.513 5,157,068 -0.05(-0.95%)
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.