Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 6.282 6.310 6.186 6.209 5,749,127 -0.05(-0.81%)
May 30, 2006 6.296 6.319 6.233 6.260 2,233,858 -0.06(-0.96%)
May 26, 2006 6.244 6.332 6.244 6.320 2,372,117 +0.11(+1.73%)
May 25, 2006 6.203 6.213 6.128 6.213 1,940,919 +0.08(+1.39%)
May 24, 2006 6.110 6.150 6.067 6.128 2,671,943 -0.01(-0.09%)
May 23, 2006 6.272 6.278 6.125 6.133 1,668,110 -0.09(-1.43%)
May 22, 2006 6.248 6.270 6.104 6.222 2,070,173 -0.03(-0.42%)
May 19, 2006 6.257 6.294 6.211 6.248 1,736,974 +0.02(+0.29%)
May 18, 2006 6.197 6.274 6.190 6.231 2,205,253 +0.02(+0.32%)
May 17, 2006 6.327 6.343 6.198 6.211 2,741,867 -0.14(-2.23%)
May 16, 2006 6.296 6.368 6.278 6.352 3,420,447 +0.03(+0.49%)
May 15, 2006 6.083 6.337 6.064 6.321 5,097,563 +0.35(+5.78%)
May 12, 2006 6.031 6.037 5.954 5.976 1,996,011 -0.07(-1.16%)
May 11, 2006 6.141 6.141 6.018 6.046 1,709,429 -0.10(-1.55%)
May 10, 2006 6.168 6.168 6.097 6.141 1,421,257 -0.02(-0.28%)
May 09, 2006 6.163 6.176 6.102 6.158 1,782,001 +0.02(+0.34%)
May 08, 2006 6.078 6.140 6.043 6.137 903,714 +0.05(+0.88%)
May 05, 2006 6.090 6.107 6.041 6.083 968,870 +0.01(+0.14%)
May 04, 2006 5.958 6.076 5.958 6.075 1,271,344 +0.10(+1.75%)
May 03, 2006 5.880 6.033 5.880 5.970 2,153,340 +0.09(+1.52%)
May 02, 2006 5.734 5.896 5.710 5.880 2,350,928 +0.18(+3.15%)
May 01, 2006 5.732 5.761 5.701 5.701 1,577,527 -0.03(-0.54%)
Apr 28, 2006 5.758 5.775 5.674 5.732 2,339,804 -0.09(-1.57%)
Apr 27, 2006 5.805 5.836 5.775 5.824 1,571,170 -0.01(-0.24%)
Apr 26, 2006 5.718 5.863 5.704 5.838 1,947,276 +0.14(+2.52%)
Apr 25, 2006 5.652 5.707 5.607 5.694 2,071,762 +0.04(+0.75%)
Apr 24, 2006 5.702 5.702 5.591 5.652 1,251,744 -0.05(-0.96%)
Apr 21, 2006 5.767 5.767 5.684 5.707 1,173,875 -0.06(-1.05%)
Apr 20, 2006 5.716 5.773 5.657 5.767 1,253,334 +0.04(+0.73%)
Apr 19, 2006 5.663 5.726 5.639 5.726 1,756,574 +0.06(+1.13%)
Apr 18, 2006 5.554 5.670 5.520 5.661 1,637,386 +0.11(+1.95%)
Apr 17, 2006 5.612 5.626 5.538 5.553 1,014,427 -0.06(-1.06%)
Apr 13, 2006 5.618 5.629 5.570 5.612 997,475 -0.01(-0.10%)
Apr 12, 2006 5.638 5.652 5.586 5.618 874,579 -0.03(-0.48%)
Apr 11, 2006 5.663 5.689 5.623 5.645 1,423,376 -0.03(-0.45%)
Apr 10, 2006 5.652 5.671 5.602 5.671 1,213,604 +0.01(+0.17%)
Apr 07, 2006 5.687 5.701 5.588 5.661 958,805 -0.00(-0.03%)
Apr 06, 2006 5.701 5.701 5.648 5.663 763,866 -0.04(-0.66%)
Apr 05, 2006 5.625 5.703 5.608 5.701 1,807,428 +0.07(+1.24%)
Apr 04, 2006 5.611 5.666 5.607 5.631 2,271,469 +0.00(+0.05%)
Apr 03, 2006 5.667 5.694 5.618 5.628 1,805,309 -0.04(-0.68%)
Mar 31, 2006 5.677 5.679 5.556 5.667 2,462,171 -0.03(-0.58%)
Mar 30, 2006 5.739 5.759 5.685 5.700 1,910,725 -0.04(-0.69%)
Mar 29, 2006 5.726 5.766 5.696 5.740 1,145,799 +0.04(+0.66%)
Mar 28, 2006 5.699 5.756 5.668 5.702 1,299,420 +0.01(+0.13%)
Mar 27, 2006 5.654 5.720 5.641 5.694 1,728,499 +0.00(+0.07%)
Mar 24, 2006 5.636 5.696 5.630 5.691 1,525,613 +0.06(+0.99%)
Mar 23, 2006 5.682 5.695 5.592 5.635 2,111,492 -0.05(-0.83%)
Mar 22, 2006 5.569 5.687 5.541 5.682 3,095,724 +0.07(+1.28%)
Mar 21, 2006 5.607 5.663 5.570 5.610 3,005,671 +0.00(+0.07%)
Mar 20, 2006 5.539 5.619 5.525 5.607 1,710,488 +0.07(+1.18%)
Mar 17, 2006 5.503 5.555 5.485 5.542 2,674,591 +0.09(+1.59%)
Mar 16, 2006 5.387 5.465 5.361 5.455 1,920,790 +0.07(+1.35%)
Mar 15, 2006 5.316 5.385 5.306 5.382 1,095,475 +0.07(+1.24%)
Mar 14, 2006 5.257 5.333 5.239 5.316 1,021,313 +0.04(+0.84%)
Mar 13, 2006 5.312 5.328 5.248 5.272 1,355,571 -0.04(-0.69%)
Mar 10, 2006 5.262 5.361 5.261 5.308 1,454,630 +0.05(+0.88%)
Mar 09, 2006 5.187 5.270 5.187 5.262 2,258,226 +0.08(+1.46%)
Mar 08, 2006 5.168 5.187 5.153 5.187 2,939,985 +0.00(+0.05%)
Mar 07, 2006 5.172 5.203 5.157 5.184 1,577,527 +0.00(+0.07%)
Mar 06, 2006 5.189 5.224 5.169 5.180 1,086,999 -0.01(-0.18%)
Mar 03, 2006 5.214 5.229 5.161 5.189 3,351,582 -0.04(-0.69%)
Mar 02, 2006 5.380 5.385 5.204 5.225 3,998,379 -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.