Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 8.535 8.666 8.535 8.666 1,779 +0.12(+1.46%)
May 30, 2006 8.541 8.541 8.541 8.541 304 -0.12(-1.44%)
May 26, 2006 8.666 8.666 8.666 8.666 1,675 +0.00(+0.00%)
May 25, 2006 8.646 8.666 8.646 8.666 4,601 +0.02(+0.23%)
May 24, 2006 8.614 8.653 8.614 8.646 936 -0.02(-0.23%)
May 23, 2006 8.535 8.796 8.519 8.666 2,292 +0.13(+1.54%)
May 22, 2006 8.535 8.535 8.449 8.535 6,532 +0.00(+0.00%)
May 19, 2006 8.528 8.578 8.528 8.535 10,363 +0.00(+0.00%)
May 18, 2006 8.535 8.535 7.885 8.535 11,439 -0.05(-0.54%)
May 17, 2006 8.712 8.830 8.174 8.581 3,686 -0.28(-3.19%)
May 16, 2006 8.732 8.863 8.732 8.863 2,791 +0.05(+0.60%)
May 15, 2006 8.797 8.811 8.797 8.811 1,218 +0.08(+0.90%)
May 12, 2006 8.916 8.916 8.732 8.732 895 +0.01(+0.15%)
May 11, 2006 8.811 8.929 8.719 8.719 5,719 -0.09(-0.97%)
May 10, 2006 8.797 8.929 8.797 8.804 3,116 +0.05(+0.53%)
May 09, 2006 8.758 8.758 8.758 8.758 5,026 +0.05(+0.53%)
May 08, 2006 8.738 8.863 8.679 8.712 5,574 -0.09(-0.97%)
May 05, 2006 8.797 8.797 8.797 8.797 1,523 +0.00(+0.00%)
May 04, 2006 8.797 8.797 8.673 8.797 13,257 -0.08(-0.89%)
May 03, 2006 8.916 8.916 8.843 8.876 4,858 +0.04(+0.45%)
May 02, 2006 8.921 8.921 8.732 8.837 13,090 +0.03(+0.37%)
May 01, 2006 8.863 8.896 8.804 8.804 3,660 -0.09(-1.03%)
Apr 28, 2006 9.027 9.027 8.896 8.896 15,384 -0.10(-1.09%)
Apr 27, 2006 8.994 8.994 8.988 8.994 8,453 +0.00(+0.00%)
Apr 26, 2006 8.994 8.994 8.929 8.994 1,850 +0.04(+0.44%)
Apr 25, 2006 8.955 8.994 8.955 8.955 10,278 -0.01(-0.07%)
Apr 24, 2006 9.001 9.001 8.962 8.962 2,711 -0.09(-0.94%)
Apr 21, 2006 9.001 9.047 8.968 9.047 11,390 +0.04(+0.44%)
Apr 20, 2006 9.060 9.093 9.008 9.008 18,401 +0.14(+1.63%)
Apr 19, 2006 8.962 8.962 8.863 8.863 17,505 -0.13(-1.46%)
Apr 18, 2006 8.883 9.027 8.883 8.994 12,185 +0.11(+1.26%)
Apr 17, 2006 8.778 8.962 8.778 8.883 10,980 +0.18(+2.11%)
Apr 13, 2006 8.896 8.896 8.699 8.699 350,824 -0.20(-2.29%)
Apr 12, 2006 8.916 8.962 8.902 8.902 3,025 -0.08(-0.88%)
Apr 11, 2006 8.962 8.981 8.903 8.981 5,690 +0.01(+0.15%)
Apr 10, 2006 9.008 9.027 8.968 8.968 2,210 -0.04(-0.44%)
Apr 07, 2006 8.988 9.060 8.988 9.008 761 -0.02(-0.22%)
Apr 06, 2006 9.027 9.027 8.962 9.027 24,696 +0.07(+0.73%)
Apr 05, 2006 8.876 9.257 8.876 8.962 13,953 -0.07(-0.73%)
Apr 04, 2006 8.994 9.027 8.935 9.027 2,997 +0.00(+0.00%)
Apr 03, 2006 9.027 9.074 9.008 9.027 6,368 -0.03(-0.36%)
Mar 31, 2006 9.086 9.086 9.027 9.060 4,443 +0.03(+0.29%)
Mar 30, 2006 9.185 9.185 9.034 9.034 2,196 -0.06(-0.65%)
Mar 29, 2006 9.159 9.159 9.067 9.093 19,627 +0.00(+0.00%)
Mar 28, 2006 9.181 9.181 9.067 9.093 13,193 +0.00(+0.00%)
Mar 27, 2006 9.142 9.142 9.080 9.093 23,502 +0.00(+0.00%)
Mar 24, 2006 9.093 9.093 9.093 9.093 761 -0.10(-1.07%)
Mar 23, 2006 9.191 9.191 9.191 9.191 152 +0.07(+0.72%)
Mar 22, 2006 9.040 9.126 9.040 9.126 6,092 +0.00(+0.00%)
Mar 21, 2006 9.119 9.126 9.119 9.126 304 +0.06(+0.65%)
Mar 20, 2006 9.126 9.126 9.067 9.067 9,851 +0.00(+0.00%)
Mar 17, 2006 9.067 9.126 9.067 9.067 2,951 +0.04(+0.44%)
Mar 16, 2006 9.257 9.382 9.027 9.027 4,219 -0.23(-2.48%)
Mar 15, 2006 8.975 9.664 8.975 9.257 3,238 +0.00(+0.00%)
Mar 14, 2006 9.388 9.388 9.257 9.257 6,024 +0.07(+0.71%)
Mar 13, 2006 9.257 9.310 9.191 9.191 12,951 -0.16(-1.68%)
Mar 10, 2006 9.323 9.355 9.257 9.349 3,085 +0.05(+0.56%)
Mar 09, 2006 9.296 9.296 9.296 9.296 304 +0.04(+0.43%)
Mar 08, 2006 9.388 9.388 9.257 9.257 970 -0.13(-1.40%)
Mar 07, 2006 9.316 9.388 9.316 9.388 609 -0.31(-3.18%)
Mar 06, 2006 9.257 9.743 9.257 9.697 5,681 +0.37(+4.01%)
Mar 03, 2006 9.303 9.355 9.290 9.323 6,826 +0.03(+0.35%)
Mar 02, 2006 9.520 9.520 9.290 9.290 2,105 -0.17(-1.80%)
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.