Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 4.217 4.267 4.215 4.234 1,269,493 +0.02(+0.42%)
Jun 29, 2006 4.175 4.226 4.172 4.217 1,610,184 +0.06(+1.33%)
Jun 28, 2006 4.177 4.177 4.127 4.161 827,153 -0.04(-0.94%)
Jun 27, 2006 4.186 4.208 4.165 4.200 1,432,578 +0.01(+0.34%)
Jun 26, 2006 4.211 4.213 4.156 4.186 671,887 -0.03(-0.60%)
Jun 23, 2006 4.172 4.211 4.159 4.211 1,189,068 +0.00(+0.00%)
Jun 22, 2006 4.247 4.247 4.200 4.211 711,542 -0.06(-1.47%)
Jun 21, 2006 4.317 4.356 4.256 4.274 1,047,765 -0.02(-0.50%)
Jun 20, 2006 4.272 4.329 4.261 4.295 1,257,765 +0.02(+0.54%)
Jun 19, 2006 4.195 4.288 4.177 4.272 2,297,711 +0.07(+1.66%)
Jun 16, 2006 4.247 4.256 4.190 4.202 1,398,509 -0.07(-1.55%)
Jun 15, 2006 4.256 4.270 4.218 4.269 1,478,376 -0.01(-0.17%)
Jun 14, 2006 4.317 4.328 4.243 4.276 1,364,440 -0.04(-0.95%)
Jun 13, 2006 4.422 4.431 4.306 4.317 2,453,535 -0.19(-4.29%)
Jun 12, 2006 4.474 4.521 4.474 4.510 1,085,743 +0.05(+1.21%)
Jun 09, 2006 4.431 4.469 4.431 4.457 720,478 +0.06(+1.47%)
Jun 08, 2006 4.417 4.419 4.367 4.392 971,807 -0.03(-0.77%)
Jun 07, 2006 4.492 4.492 4.422 4.426 1,163,376 +0.00(+0.04%)
Jun 06, 2006 4.353 4.430 4.333 4.424 1,674,413 +0.05(+1.10%)
Jun 05, 2006 4.408 4.415 4.374 4.376 1,395,158 -0.02(-0.49%)
Jun 02, 2006 4.360 4.401 4.360 4.397 399,334 +0.03(+0.70%)
Jun 01, 2006 4.326 4.367 4.297 4.367 1,091,328 +0.03(+0.62%)
May 31, 2006 4.351 4.380 4.308 4.340 1,139,919 -0.00(-0.04%)
May 30, 2006 4.285 4.367 4.285 4.342 1,470,557 +0.06(+1.51%)
May 26, 2006 4.252 4.281 4.252 4.277 962,871 +0.01(+0.21%)
May 25, 2006 4.226 4.270 4.226 4.269 1,010,903 +0.07(+1.66%)
May 24, 2006 4.197 4.215 4.163 4.199 1,445,424 -0.01(-0.26%)
May 23, 2006 4.247 4.276 4.200 4.209 1,123,164 -0.02(-0.42%)
May 22, 2006 4.252 4.258 4.218 4.227 507,685 -0.05(-1.13%)
May 19, 2006 4.245 4.281 4.231 4.276 931,036 +0.04(+0.84%)
May 18, 2006 4.220 4.261 4.217 4.240 1,544,839 +0.01(+0.25%)
May 17, 2006 4.308 4.310 4.208 4.229 1,432,578 -0.08(-1.87%)
May 16, 2006 4.306 4.333 4.265 4.310 832,180 -0.01(-0.17%)
May 15, 2006 4.272 4.320 4.270 4.317 1,112,552 +0.03(+0.63%)
May 12, 2006 4.315 4.319 4.269 4.290 1,025,424 -0.03(-0.58%)
May 11, 2006 4.363 4.365 4.299 4.315 1,356,621 -0.08(-1.75%)
May 10, 2006 4.378 4.399 4.354 4.392 977,951 +0.01(+0.16%)
May 09, 2006 4.381 4.401 4.362 4.385 1,179,573 +0.03(+0.70%)
May 08, 2006 4.360 4.367 4.328 4.354 1,201,355 +0.00(+0.04%)
May 05, 2006 4.354 4.374 4.324 4.353 1,056,142 -0.01(-0.16%)
May 04, 2006 4.401 4.421 4.351 4.360 1,004,759 -0.05(-1.14%)
May 03, 2006 4.474 4.483 4.399 4.410 1,408,562 -0.06(-1.24%)
May 02, 2006 4.426 4.465 4.399 4.465 1,029,892 +0.03(+0.77%)
May 01, 2006 4.431 4.462 4.396 4.431 1,210,850 +0.01(+0.12%)
Apr 28, 2006 4.467 4.467 4.414 4.426 1,102,499 -0.03(-0.76%)
Apr 27, 2006 4.437 4.476 4.410 4.460 1,065,637 +0.02(+0.40%)
Apr 26, 2006 4.455 4.489 4.440 4.442 1,100,823 -0.01(-0.24%)
Apr 25, 2006 4.399 4.465 4.399 4.453 1,989,413 +0.03(+0.73%)
Apr 24, 2006 4.392 4.435 4.381 4.421 1,165,610 +0.03(+0.65%)
Apr 21, 2006 4.394 4.421 4.383 4.392 1,192,419 +0.02(+0.53%)
Apr 20, 2006 4.396 4.421 4.354 4.369 1,356,062 -0.04(-0.93%)
Apr 19, 2006 4.414 4.465 4.399 4.410 3,047,231 -0.01(-0.12%)
Apr 18, 2006 4.435 4.437 4.399 4.415 1,429,227 -0.00(-0.08%)
Apr 17, 2006 4.431 4.453 4.403 4.419 1,311,940 +0.01(+0.33%)
Apr 13, 2006 4.374 4.412 4.351 4.405 953,935 +0.03(+0.70%)
Apr 12, 2006 4.401 4.410 4.354 4.374 1,850,344 -0.04(-0.89%)
Apr 11, 2006 4.388 4.430 4.360 4.414 1,410,238 +0.02(+0.41%)
Apr 10, 2006 4.363 4.396 4.342 4.396 1,203,031 +0.04(+0.99%)
Apr 07, 2006 4.405 4.405 4.340 4.353 1,279,546 -0.07(-1.54%)
Apr 06, 2006 4.381 4.430 4.381 4.421 1,150,531 +0.03(+0.78%)
Apr 05, 2006 4.276 4.388 4.276 4.387 1,503,509 +0.09(+2.13%)
Apr 04, 2006 4.258 4.320 4.254 4.295 2,058,110 +0.02(+0.46%)
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.