Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 6.282 6.311 6.187 6.210 5,748,344 -0.05(-0.81%)
May 30, 2006 6.297 6.320 6.234 6.261 2,233,554 -0.06(-0.96%)
May 26, 2006 6.245 6.332 6.245 6.321 2,371,794 +0.11(+1.73%)
May 25, 2006 6.204 6.213 6.129 6.213 1,940,655 +0.08(+1.39%)
May 24, 2006 6.111 6.151 6.068 6.129 2,671,579 -0.01(-0.09%)
May 23, 2006 6.273 6.279 6.126 6.134 1,667,883 -0.09(-1.43%)
May 22, 2006 6.249 6.271 6.105 6.223 2,069,891 -0.03(-0.42%)
May 19, 2006 6.258 6.295 6.212 6.249 1,736,738 +0.02(+0.29%)
May 18, 2006 6.197 6.275 6.191 6.231 2,204,953 +0.02(+0.32%)
May 17, 2006 6.328 6.344 6.199 6.212 2,741,493 -0.14(-2.23%)
May 16, 2006 6.297 6.369 6.279 6.353 3,419,981 +0.03(+0.49%)
May 15, 2006 6.084 6.338 6.065 6.322 5,096,868 +0.35(+5.78%)
May 12, 2006 6.032 6.038 5.955 5.977 1,995,739 -0.07(-1.16%)
May 11, 2006 6.142 6.142 6.019 6.046 1,709,196 -0.10(-1.55%)
May 10, 2006 6.169 6.169 6.098 6.142 1,421,064 -0.02(-0.28%)
May 09, 2006 6.163 6.177 6.103 6.159 1,781,758 +0.02(+0.34%)
May 08, 2006 6.078 6.141 6.044 6.138 903,591 +0.05(+0.88%)
May 05, 2006 6.091 6.108 6.042 6.084 968,738 +0.01(+0.14%)
May 04, 2006 5.959 6.077 5.959 6.076 1,271,171 +0.10(+1.75%)
May 03, 2006 5.881 6.034 5.881 5.971 2,153,047 +0.09(+1.52%)
May 02, 2006 5.735 5.897 5.711 5.881 2,350,608 +0.18(+3.15%)
May 01, 2006 5.733 5.761 5.702 5.702 1,577,312 -0.03(-0.54%)
Apr 28, 2006 5.758 5.775 5.674 5.733 2,339,485 -0.09(-1.57%)
Apr 27, 2006 5.806 5.837 5.775 5.825 1,570,956 -0.01(-0.24%)
Apr 26, 2006 5.719 5.864 5.705 5.839 1,947,011 +0.14(+2.52%)
Apr 25, 2006 5.653 5.707 5.607 5.695 2,071,480 +0.04(+0.75%)
Apr 24, 2006 5.703 5.703 5.591 5.653 1,251,574 -0.05(-0.96%)
Apr 21, 2006 5.768 5.768 5.685 5.707 1,173,715 -0.06(-1.05%)
Apr 20, 2006 5.717 5.774 5.657 5.768 1,253,163 +0.04(+0.73%)
Apr 19, 2006 5.664 5.726 5.640 5.726 1,756,335 +0.06(+1.13%)
Apr 18, 2006 5.555 5.671 5.521 5.662 1,637,163 +0.11(+1.95%)
Apr 17, 2006 5.613 5.626 5.539 5.554 1,014,289 -0.06(-1.06%)
Apr 13, 2006 5.619 5.630 5.571 5.613 997,340 -0.01(-0.10%)
Apr 12, 2006 5.639 5.653 5.587 5.619 874,460 -0.03(-0.48%)
Apr 11, 2006 5.664 5.690 5.623 5.646 1,423,182 -0.03(-0.45%)
Apr 10, 2006 5.653 5.672 5.603 5.672 1,213,439 +0.01(+0.17%)
Apr 07, 2006 5.688 5.702 5.589 5.662 958,675 -0.00(-0.03%)
Apr 06, 2006 5.702 5.702 5.649 5.664 763,762 -0.04(-0.66%)
Apr 05, 2006 5.625 5.704 5.608 5.702 1,807,182 +0.07(+1.24%)
Apr 04, 2006 5.612 5.667 5.607 5.632 2,271,160 +0.00(+0.05%)
Apr 03, 2006 5.668 5.694 5.619 5.629 1,805,063 -0.04(-0.68%)
Mar 31, 2006 5.678 5.679 5.556 5.668 2,461,835 -0.03(-0.58%)
Mar 30, 2006 5.740 5.759 5.686 5.701 1,910,465 -0.04(-0.69%)
Mar 29, 2006 5.726 5.767 5.697 5.741 1,145,643 +0.04(+0.66%)
Mar 28, 2006 5.700 5.757 5.669 5.703 1,299,243 +0.01(+0.13%)
Mar 27, 2006 5.655 5.721 5.641 5.695 1,728,263 +0.00(+0.07%)
Mar 24, 2006 5.637 5.697 5.631 5.691 1,525,406 +0.06(+0.99%)
Mar 23, 2006 5.683 5.696 5.592 5.636 2,111,204 -0.05(-0.83%)
Mar 22, 2006 5.570 5.688 5.541 5.683 3,095,303 +0.07(+1.28%)
Mar 21, 2006 5.607 5.664 5.571 5.611 3,005,261 +0.00(+0.07%)
Mar 20, 2006 5.539 5.620 5.526 5.607 1,710,255 +0.07(+1.18%)
Mar 17, 2006 5.504 5.556 5.486 5.542 2,674,227 +0.09(+1.59%)
Mar 16, 2006 5.387 5.466 5.362 5.455 1,920,528 +0.07(+1.35%)
Mar 15, 2006 5.317 5.386 5.306 5.383 1,095,326 +0.07(+1.24%)
Mar 14, 2006 5.258 5.334 5.240 5.317 1,021,174 +0.04(+0.84%)
Mar 13, 2006 5.313 5.329 5.249 5.272 1,355,386 -0.04(-0.69%)
Mar 10, 2006 5.263 5.362 5.262 5.309 1,454,432 +0.05(+0.88%)
Mar 09, 2006 5.187 5.270 5.187 5.263 2,257,918 +0.08(+1.46%)
Mar 08, 2006 5.168 5.187 5.153 5.187 2,939,584 +0.00(+0.05%)
Mar 07, 2006 5.173 5.203 5.158 5.185 1,577,312 +0.00(+0.07%)
Mar 06, 2006 5.190 5.225 5.169 5.181 1,086,851 -0.01(-0.18%)
Mar 03, 2006 5.215 5.230 5.162 5.190 3,351,126 -0.04(-0.69%)
Mar 02, 2006 5.381 5.386 5.204 5.226 3,997,834 -0.17(-3.22%)
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.