Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 5.519 5.602 5.487 5.594 68,898,928 +0.08(+1.44%)
May 30, 2006 5.580 5.611 5.513 5.514 45,640,292 -0.11(-1.91%)
May 26, 2006 5.568 5.635 5.545 5.621 46,457,068 +0.05(+0.84%)
May 25, 2006 5.594 5.621 5.533 5.575 54,078,352 -0.02(-0.31%)
May 24, 2006 5.563 5.651 5.532 5.592 71,383,400 +0.04(+0.81%)
May 23, 2006 5.627 5.709 5.547 5.547 85,573,016 -0.01(-0.22%)
May 22, 2006 5.502 5.620 5.481 5.559 76,160,160 +0.03(+0.50%)
May 19, 2006 5.633 5.678 5.405 5.532 115,345,576 -0.08(-1.42%)
May 18, 2006 5.589 5.709 5.589 5.611 128,602,648 +0.06(+1.00%)
May 17, 2006 5.545 5.652 5.504 5.556 196,875,248 +0.18(+3.38%)
May 16, 2006 5.464 5.506 5.269 5.374 110,918,448 -0.09(-1.64%)
May 15, 2006 5.549 5.666 5.464 5.464 70,009,184 -0.09(-1.56%)
May 12, 2006 5.632 5.647 5.528 5.551 51,158,576 -0.07(-1.23%)
May 11, 2006 5.680 5.692 5.552 5.620 52,280,988 -0.10(-1.66%)
May 10, 2006 5.690 5.761 5.680 5.715 33,355,128 -0.01(-0.12%)
May 09, 2006 5.713 5.772 5.680 5.722 55,346,636 -0.12(-1.98%)
May 08, 2006 5.803 5.865 5.761 5.837 44,547,984 -0.01(-0.24%)
May 05, 2006 5.782 5.856 5.737 5.851 70,754,760 +0.10(+1.74%)
May 04, 2006 5.684 5.770 5.677 5.751 45,034,804 +0.08(+1.37%)
May 03, 2006 5.594 5.701 5.594 5.673 38,437,528 +0.09(+1.61%)
May 02, 2006 5.658 5.663 5.566 5.583 38,156,200 -0.06(-0.98%)
May 01, 2006 5.640 5.701 5.627 5.639 46,765,020 +0.03(+0.52%)
Apr 28, 2006 5.709 5.735 5.571 5.609 44,358,116 -0.14(-2.38%)
Apr 27, 2006 5.649 5.768 5.614 5.746 65,804,916 +0.08(+1.40%)
Apr 26, 2006 5.701 5.701 5.573 5.666 52,015,868 -0.04(-0.64%)
Apr 25, 2006 5.701 5.708 5.589 5.703 46,630,148 +0.02(+0.33%)
Apr 24, 2006 5.673 5.753 5.635 5.684 38,205,404 -0.01(-0.18%)
Apr 21, 2006 5.837 5.870 5.632 5.694 59,976,944 -0.15(-2.51%)
Apr 20, 2006 5.666 5.860 5.635 5.841 64,103,064 +0.14(+2.49%)
Apr 19, 2006 5.787 5.810 5.690 5.699 37,660,696 -0.08(-1.46%)
Apr 18, 2006 5.528 5.813 5.528 5.784 67,114,296 +0.25(+4.53%)
Apr 17, 2006 5.637 5.692 5.519 5.533 41,760,188 -0.10(-1.81%)
Apr 13, 2006 5.585 5.689 5.573 5.635 40,527,216 +0.05(+0.90%)
Apr 12, 2006 5.646 5.670 5.583 5.585 38,513,356 -0.04(-0.65%)
Apr 11, 2006 5.723 5.747 5.614 5.621 66,527,336 -0.10(-1.69%)
Apr 10, 2006 5.749 5.808 5.701 5.718 33,187,836 -0.05(-0.81%)
Apr 07, 2006 5.893 5.903 5.758 5.765 42,296,792 -0.13(-2.14%)
Apr 06, 2006 5.903 5.951 5.877 5.891 39,051,120 -0.04(-0.76%)
Apr 05, 2006 5.804 5.948 5.799 5.936 87,251,712 +0.12(+1.99%)
Apr 04, 2006 5.766 5.830 5.730 5.820 56,743,428 +0.03(+0.48%)
Apr 03, 2006 5.701 5.818 5.682 5.792 57,762,220 +0.11(+1.91%)
Mar 31, 2006 5.628 5.737 5.625 5.684 68,330,488 +0.06(+1.01%)
Mar 30, 2006 5.632 5.742 5.602 5.627 57,023,596 -0.03(-0.46%)
Mar 29, 2006 5.554 5.715 5.545 5.652 55,133,036 +0.11(+2.03%)
Mar 28, 2006 5.692 5.694 5.528 5.540 80,855,304 -0.18(-3.14%)
Mar 27, 2006 5.692 5.747 5.684 5.720 54,657,212 -0.01(-0.18%)
Mar 24, 2006 5.666 5.756 5.659 5.730 48,054,724 +0.03(+0.52%)
Mar 23, 2006 5.722 5.751 5.699 5.701 55,003,948 -0.06(-1.08%)
Mar 22, 2006 5.639 5.787 5.639 5.763 81,381,488 -0.03(-0.54%)
Mar 21, 2006 5.849 5.908 5.789 5.794 56,322,016 -0.07(-1.24%)
Mar 20, 2006 5.865 5.905 5.849 5.867 42,987,952 -0.03(-0.59%)
Mar 17, 2006 5.874 5.908 5.853 5.901 84,753,928 +0.05(+0.89%)
Mar 16, 2006 5.855 5.882 5.837 5.849 75,345,120 -0.01(-0.09%)
Mar 15, 2006 5.761 5.867 5.756 5.855 81,620,552 +0.08(+1.47%)
Mar 14, 2006 5.727 5.799 5.720 5.770 59,670,148 +0.03(+0.54%)
Mar 13, 2006 5.685 5.749 5.658 5.739 40,225,628 +0.04(+0.70%)
Mar 10, 2006 5.659 5.730 5.618 5.699 46,558,368 +0.04(+0.70%)
Mar 09, 2006 5.666 5.716 5.651 5.659 57,533,572 +0.01(+0.24%)
Mar 08, 2006 5.666 5.703 5.640 5.646 60,139,604 -0.05(-0.85%)
Mar 07, 2006 5.652 5.723 5.640 5.694 60,833,656 +0.02(+0.30%)
Mar 06, 2006 5.753 5.794 5.628 5.677 44,464,628 -0.07(-1.20%)
Mar 03, 2006 5.830 5.863 5.746 5.746 76,832,216 -0.16(-2.72%)
Mar 02, 2006 5.874 5.908 5.813 5.906 68,456,096 +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.