Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 5.824 5.841 5.739 5.798 2,313,321 -0.09(-1.57%)
Apr 27, 2006 5.871 5.903 5.841 5.890 1,553,387 -0.01(-0.24%)
Apr 26, 2006 5.784 5.931 5.769 5.905 1,925,236 +0.15(+2.52%)
Apr 25, 2006 5.717 5.772 5.671 5.760 2,048,313 +0.04(+0.75%)
Apr 24, 2006 5.767 5.767 5.655 5.717 1,237,577 -0.06(-0.96%)
Apr 21, 2006 5.833 5.833 5.749 5.772 1,160,588 -0.06(-1.05%)
Apr 20, 2006 5.782 5.839 5.721 5.833 1,239,148 +0.04(+0.73%)
Apr 19, 2006 5.728 5.791 5.703 5.791 1,736,693 +0.06(+1.13%)
Apr 18, 2006 5.617 5.735 5.583 5.726 1,618,853 +0.11(+1.95%)
Apr 17, 2006 5.677 5.690 5.601 5.616 1,002,945 -0.06(-1.06%)
Apr 13, 2006 5.682 5.694 5.634 5.677 986,186 -0.01(-0.10%)
Apr 12, 2006 5.702 5.717 5.650 5.682 864,680 -0.03(-0.48%)
Apr 11, 2006 5.728 5.754 5.687 5.710 1,407,266 -0.03(-0.45%)
Apr 10, 2006 5.717 5.736 5.666 5.736 1,199,868 +0.01(+0.17%)
Apr 07, 2006 5.752 5.766 5.652 5.726 947,953 -0.00(-0.03%)
Apr 06, 2006 5.766 5.766 5.713 5.728 755,220 -0.04(-0.66%)
Apr 05, 2006 5.689 5.768 5.672 5.766 1,786,971 +0.07(+1.24%)
Apr 04, 2006 5.676 5.731 5.671 5.696 2,245,760 +0.00(+0.05%)
Apr 03, 2006 5.732 5.759 5.682 5.693 1,784,876 -0.04(-0.68%)
Mar 31, 2006 5.742 5.744 5.619 5.732 2,434,303 -0.03(-0.58%)
Mar 30, 2006 5.804 5.825 5.750 5.765 1,889,099 -0.04(-0.69%)
Mar 29, 2006 5.791 5.832 5.762 5.805 1,132,831 +0.04(+0.66%)
Mar 28, 2006 5.764 5.822 5.733 5.767 1,284,713 +0.01(+0.13%)
Mar 27, 2006 5.719 5.785 5.705 5.760 1,708,935 +0.00(+0.07%)
Mar 24, 2006 5.700 5.762 5.695 5.756 1,508,346 +0.06(+0.99%)
Mar 23, 2006 5.747 5.761 5.656 5.699 2,087,593 -0.05(-0.83%)
Mar 22, 2006 5.633 5.752 5.604 5.747 3,060,686 +0.07(+1.28%)
Mar 21, 2006 5.671 5.728 5.634 5.675 2,971,651 +0.00(+0.07%)
Mar 20, 2006 5.602 5.683 5.589 5.671 1,691,128 +0.07(+1.18%)
Mar 17, 2006 5.566 5.618 5.548 5.605 2,644,319 +0.09(+1.59%)
Mar 16, 2006 5.448 5.528 5.423 5.517 1,899,050 +0.07(+1.35%)
Mar 15, 2006 5.377 5.446 5.366 5.444 1,083,076 +0.07(+1.24%)
Mar 14, 2006 5.318 5.394 5.299 5.377 1,009,754 +0.04(+0.84%)
Mar 13, 2006 5.373 5.389 5.308 5.332 1,340,228 -0.04(-0.69%)
Mar 10, 2006 5.322 5.423 5.321 5.369 1,438,166 +0.05(+0.88%)
Mar 09, 2006 5.246 5.330 5.246 5.322 2,232,666 +0.08(+1.46%)
Mar 08, 2006 5.227 5.246 5.212 5.246 2,906,709 +0.00(+0.05%)
Mar 07, 2006 5.232 5.262 5.216 5.243 1,559,672 +0.00(+0.07%)
Mar 06, 2006 5.249 5.284 5.228 5.239 1,074,696 -0.01(-0.18%)
Mar 03, 2006 5.274 5.289 5.220 5.249 3,313,648 -0.04(-0.69%)
Mar 02, 2006 5.442 5.446 5.263 5.285 3,953,124 -0.18(-3.22%)
Mar 01, 2006 5.343 5.461 5.338 5.461 2,245,760 +0.14(+2.56%)
Feb 28, 2006 5.389 5.386 5.306 5.324 1,218,199 -0.06(-1.20%)
Feb 27, 2006 5.365 5.429 5.356 5.389 1,693,747 +0.03(+0.53%)
Feb 24, 2006 5.418 5.432 5.346 5.361 2,244,712 -0.10(-1.82%)
Feb 23, 2006 5.417 5.566 5.404 5.460 3,295,841 +0.02(+0.37%)
Feb 22, 2006 5.407 5.465 5.390 5.440 1,022,847 +0.04(+0.78%)
Feb 21, 2006 5.425 5.479 5.392 5.398 2,186,054 -0.05(-0.88%)
Feb 17, 2006 5.322 5.480 5.320 5.446 1,737,740 +0.12(+2.31%)
Feb 16, 2006 5.336 5.356 5.308 5.322 2,470,964 -0.01(-0.14%)
Feb 15, 2006 5.310 5.349 5.284 5.330 1,866,578 +0.02(+0.40%)
Feb 14, 2006 5.192 5.320 5.113 5.309 2,847,003 +0.20(+3.96%)
Feb 13, 2006 5.176 5.217 5.081 5.107 2,109,066 -0.08(-1.58%)
Feb 10, 2006 5.137 5.204 5.134 5.189 2,462,585 +0.05(+1.02%)
Feb 09, 2006 5.155 5.235 5.088 5.136 2,922,421 -0.05(-1.01%)
Feb 08, 2006 5.285 5.285 5.152 5.189 2,822,912 -0.10(-1.82%)
Feb 07, 2006 5.277 5.307 5.246 5.285 2,710,309 +0.01(+0.11%)
Feb 06, 2006 5.238 5.281 5.222 5.279 2,034,696 +0.05(+0.97%)
Feb 03, 2006 5.253 5.268 5.194 5.229 1,897,478 -0.02(-0.45%)
Feb 02, 2006 5.289 5.289 5.199 5.253 2,433,256 -0.09(-1.73%)
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.