Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 2.092 2.150 2.087 2.123 900,165,440 +0.03(+1.49%)
Apr 27, 2006 2.043 2.107 2.031 2.092 1,001,812,160 +0.04(+1.78%)
Apr 26, 2006 2.010 2.059 2.003 2.055 841,822,592 +0.06(+2.99%)
Apr 25, 2006 1.989 2.008 1.977 1.996 626,423,552 +0.01(+0.56%)
Apr 24, 2006 2.016 2.018 1.975 1.984 837,385,984 -0.04(-1.85%)
Apr 21, 2006 2.057 2.070 2.005 2.022 934,494,016 -0.02(-0.87%)
Apr 20, 2006 2.096 2.111 1.997 2.040 1,974,177,792 +0.06(+3.02%)
Apr 19, 2006 2.015 2.021 1.975 1.980 1,288,109,696 -0.02(-0.86%)
Apr 18, 2006 1.962 2.005 1.954 1.997 941,340,352 +0.04(+2.17%)
Apr 17, 2006 2.006 2.016 1.941 1.955 855,251,776 -0.05(-2.49%)
Apr 13, 2006 2.001 2.034 1.985 2.005 870,117,312 -0.01(-0.36%)
Apr 12, 2006 2.051 2.056 2.000 2.012 876,424,896 -0.04(-1.88%)
Apr 11, 2006 2.081 2.090 2.023 2.051 1,112,380,288 -0.02(-0.99%)
Apr 10, 2006 2.120 2.139 2.064 2.071 1,070,308,416 -0.03(-1.60%)
Apr 07, 2006 2.139 2.148 2.065 2.105 1,829,965,312 -0.04(-2.04%)
Apr 06, 2006 2.060 2.173 2.057 2.149 3,154,506,496 +0.12(+6.00%)
Apr 05, 2006 1.952 2.027 1.935 2.027 2,645,926,912 +0.18(+9.87%)
Apr 04, 2006 1.866 1.877 1.841 1.845 1,103,580,928 -0.08(-3.91%)
Apr 03, 2006 1.920 1.934 1.888 1.920 960,137,536 +0.03(+1.50%)
Mar 31, 2006 1.908 1.918 1.877 1.892 965,327,936 -0.00(-0.05%)
Mar 30, 2006 1.895 1.909 1.856 1.893 1,646,963,840 +0.01(+0.67%)
Mar 29, 2006 1.783 1.886 1.739 1.880 2,779,550,976 +0.11(+6.17%)
Mar 28, 2006 1.798 1.814 1.757 1.771 1,622,731,008 -0.02(-1.34%)
Mar 27, 2006 1.820 1.851 1.791 1.795 1,312,873,600 -0.01(-0.75%)
Mar 24, 2006 1.817 1.838 1.780 1.808 1,269,600,256 -0.01(-0.33%)
Mar 23, 2006 1.864 1.867 1.798 1.814 1,692,835,200 -0.05(-2.45%)
Mar 22, 2006 1.875 1.908 1.848 1.860 1,594,434,560 -0.00(-0.23%)
Mar 21, 2006 1.939 1.940 1.851 1.864 1,592,676,992 -0.07(-3.41%)
Mar 20, 2006 1.966 1.974 1.926 1.930 716,985,536 -0.02(-1.04%)
Mar 17, 2006 1.953 1.977 1.934 1.950 962,837,376 +0.01(+0.54%)
Mar 16, 2006 2.016 2.018 1.939 1.940 887,813,248 -0.06(-2.90%)
Mar 15, 2006 2.042 2.052 1.976 1.997 1,056,593,216 -0.03(-1.62%)
Mar 14, 2006 1.984 2.030 1.975 2.030 760,459,968 +0.05(+2.50%)
Mar 13, 2006 1.962 1.999 1.954 1.981 1,020,010,432 +0.08(+3.94%)
Mar 10, 2006 1.931 1.945 1.883 1.906 1,235,306,880 -0.02(-1.16%)
Mar 09, 2006 1.990 2.005 1.924 1.928 946,705,408 -0.05(-2.63%)
Mar 08, 2006 1.999 2.027 1.971 1.980 773,647,936 -0.02(-0.98%)
Mar 07, 2006 1.983 2.018 1.963 2.000 1,033,654,016 +0.03(+1.61%)
Mar 06, 2006 2.041 2.042 1.959 1.968 1,004,180,096 -0.07(-3.63%)
Mar 03, 2006 2.093 2.108 2.037 2.042 873,554,624 -0.06(-2.72%)
Mar 02, 2006 2.081 2.111 2.071 2.099 740,591,872 +0.02(+0.74%)
Mar 01, 2006 2.081 2.096 2.051 2.084 904,553,216 +0.02(+0.89%)
Feb 28, 2006 2.141 2.184 2.054 2.066 1,500,707,456 -0.08(-3.52%)
Feb 27, 2006 2.171 2.175 2.131 2.141 937,009,856 -0.01(-0.66%)
Feb 24, 2006 2.176 2.198 2.147 2.155 633,260,416 -0.01(-0.40%)
Feb 23, 2006 2.165 2.202 2.154 2.164 1,014,792,064 +0.01(+0.60%)
Feb 22, 2006 2.081 2.162 2.051 2.151 1,158,545,024 +0.07(+3.24%)
Feb 21, 2006 2.129 2.135 2.071 2.083 923,276,672 -0.04(-1.72%)
Feb 17, 2006 2.120 2.138 2.099 2.120 682,010,816 -0.01(-0.40%)
Feb 16, 2006 2.108 2.142 2.095 2.128 1,129,643,264 +0.04(+1.95%)
Feb 15, 2006 2.027 2.100 2.013 2.088 1,373,469,440 +0.05(+2.33%)
Feb 14, 2006 1.963 2.054 1.960 2.040 1,374,885,504 +0.09(+4.54%)
Feb 13, 2006 2.010 2.013 1.950 1.952 1,046,241,728 -0.08(-3.86%)
Feb 10, 2006 1.966 2.041 1.897 2.030 2,084,477,696 +0.07(+3.63%)
Feb 09, 2006 2.084 2.088 1.946 1.959 1,361,592,960 -0.12(-5.61%)
Feb 08, 2006 2.066 2.083 1.991 2.075 1,128,767,872 +0.04(+1.79%)
Feb 07, 2006 2.059 2.095 2.011 2.039 1,644,812,160 +0.01(+0.45%)
Feb 06, 2006 2.172 2.187 2.013 2.030 1,956,054,144 -0.14(-6.33%)
Feb 03, 2006 2.179 2.195 2.143 2.167 819,618,240 -0.01(-0.35%)
Feb 02, 2006 2.265 2.273 2.173 2.174 837,605,184 -0.10(-4.40%)
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.