Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 5.520 5.603 5.487 5.594 68,893,960 +0.08(+1.44%)
May 30, 2006 5.580 5.611 5.513 5.515 45,637,004 -0.11(-1.91%)
May 26, 2006 5.568 5.636 5.546 5.622 46,453,716 +0.05(+0.84%)
May 25, 2006 5.594 5.622 5.534 5.575 54,074,452 -0.02(-0.31%)
May 24, 2006 5.563 5.651 5.532 5.592 71,378,256 +0.04(+0.81%)
May 23, 2006 5.627 5.710 5.548 5.548 85,566,848 -0.01(-0.22%)
May 22, 2006 5.503 5.620 5.482 5.560 76,154,672 +0.03(+0.50%)
May 19, 2006 5.634 5.679 5.406 5.532 115,337,256 -0.08(-1.42%)
May 18, 2006 5.589 5.710 5.589 5.611 128,593,376 +0.06(+0.99%)
May 17, 2006 5.546 5.653 5.504 5.556 196,861,056 +0.18(+3.38%)
May 16, 2006 5.465 5.506 5.269 5.375 110,910,448 -0.09(-1.64%)
May 15, 2006 5.549 5.667 5.465 5.465 70,004,136 -0.09(-1.56%)
May 12, 2006 5.632 5.648 5.529 5.551 51,154,888 -0.07(-1.23%)
May 11, 2006 5.681 5.693 5.553 5.620 52,277,216 -0.10(-1.66%)
May 10, 2006 5.691 5.762 5.681 5.715 33,352,722 -0.01(-0.12%)
May 09, 2006 5.713 5.772 5.681 5.722 55,342,644 -0.12(-1.98%)
May 08, 2006 5.803 5.865 5.762 5.838 44,544,772 -0.01(-0.24%)
May 05, 2006 5.782 5.857 5.738 5.852 70,749,656 +0.10(+1.74%)
May 04, 2006 5.684 5.770 5.677 5.751 45,031,556 +0.08(+1.37%)
May 03, 2006 5.594 5.701 5.594 5.674 38,434,756 +0.09(+1.61%)
May 02, 2006 5.658 5.663 5.566 5.584 38,153,448 -0.06(-0.98%)
May 01, 2006 5.641 5.701 5.627 5.639 46,761,648 +0.03(+0.52%)
Apr 28, 2006 5.710 5.736 5.572 5.610 44,354,920 -0.14(-2.38%)
Apr 27, 2006 5.649 5.769 5.615 5.746 65,800,172 +0.08(+1.40%)
Apr 26, 2006 5.701 5.701 5.573 5.667 52,012,116 -0.04(-0.64%)
Apr 25, 2006 5.701 5.708 5.589 5.703 46,626,784 +0.02(+0.33%)
Apr 24, 2006 5.674 5.753 5.636 5.684 38,202,648 -0.01(-0.18%)
Apr 21, 2006 5.838 5.871 5.632 5.694 59,972,620 -0.15(-2.51%)
Apr 20, 2006 5.667 5.860 5.636 5.841 64,098,444 +0.14(+2.49%)
Apr 19, 2006 5.788 5.810 5.691 5.700 37,657,980 -0.08(-1.46%)
Apr 18, 2006 5.529 5.814 5.529 5.784 67,109,464 +0.25(+4.53%)
Apr 17, 2006 5.637 5.693 5.520 5.534 41,757,176 -0.10(-1.81%)
Apr 13, 2006 5.586 5.689 5.573 5.636 40,524,292 +0.05(+0.90%)
Apr 12, 2006 5.646 5.670 5.584 5.586 38,510,580 -0.04(-0.65%)
Apr 11, 2006 5.724 5.748 5.615 5.622 66,522,536 -0.10(-1.69%)
Apr 10, 2006 5.750 5.808 5.701 5.719 33,185,444 -0.05(-0.81%)
Apr 07, 2006 5.893 5.903 5.758 5.765 42,293,744 -0.13(-2.14%)
Apr 06, 2006 5.903 5.952 5.877 5.891 39,048,304 -0.04(-0.76%)
Apr 05, 2006 5.805 5.948 5.800 5.936 87,245,424 +0.12(+1.99%)
Apr 04, 2006 5.767 5.831 5.731 5.820 56,739,336 +0.03(+0.48%)
Apr 03, 2006 5.701 5.819 5.682 5.793 57,758,056 +0.11(+1.91%)
Mar 31, 2006 5.629 5.738 5.625 5.684 68,325,560 +0.06(+1.01%)
Mar 30, 2006 5.632 5.743 5.603 5.627 57,019,484 -0.03(-0.46%)
Mar 29, 2006 5.554 5.715 5.546 5.653 55,129,060 +0.11(+2.03%)
Mar 28, 2006 5.693 5.694 5.529 5.541 80,849,472 -0.18(-3.14%)
Mar 27, 2006 5.693 5.748 5.684 5.720 54,653,272 -0.01(-0.18%)
Mar 24, 2006 5.667 5.757 5.660 5.731 48,051,256 +0.03(+0.52%)
Mar 23, 2006 5.722 5.751 5.700 5.701 54,999,984 -0.06(-1.08%)
Mar 22, 2006 5.639 5.788 5.639 5.763 81,375,616 -0.03(-0.54%)
Mar 21, 2006 5.850 5.909 5.789 5.795 56,317,956 -0.07(-1.24%)
Mar 20, 2006 5.865 5.905 5.850 5.867 42,984,852 -0.03(-0.59%)
Mar 17, 2006 5.874 5.909 5.853 5.902 84,747,816 +0.05(+0.89%)
Mar 16, 2006 5.855 5.883 5.838 5.850 75,339,688 -0.01(-0.09%)
Mar 15, 2006 5.762 5.867 5.757 5.855 81,614,672 +0.08(+1.47%)
Mar 14, 2006 5.727 5.799 5.720 5.770 59,665,844 +0.03(+0.54%)
Mar 13, 2006 5.686 5.750 5.658 5.739 40,222,728 +0.04(+0.70%)
Mar 10, 2006 5.660 5.731 5.618 5.700 46,555,012 +0.04(+0.70%)
Mar 09, 2006 5.667 5.717 5.651 5.660 57,529,424 +0.01(+0.24%)
Mar 08, 2006 5.667 5.703 5.641 5.646 60,135,268 -0.05(-0.85%)
Mar 07, 2006 5.653 5.724 5.641 5.694 60,829,272 +0.02(+0.30%)
Mar 06, 2006 5.753 5.795 5.629 5.677 44,461,420 -0.07(-1.20%)
Mar 03, 2006 5.831 5.864 5.746 5.746 76,826,680 -0.16(-2.72%)
Mar 02, 2006 5.874 5.909 5.814 5.907 68,451,160 +0.02(+0.41%)
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.