Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2006 4.290 4.299 4.233 4.276 1,618,562 -0.03(-0.75%)
Mar 31, 2006 4.326 4.340 4.301 4.308 1,041,621 -0.06(-1.43%)
Mar 30, 2006 4.358 4.397 4.331 4.371 1,120,371 +0.02(+0.37%)
Mar 29, 2006 4.311 4.354 4.310 4.354 809,839 +0.04(+1.00%)
Mar 28, 2006 4.311 4.331 4.299 4.311 1,172,871 -0.02(-0.50%)
Mar 27, 2006 4.360 4.360 4.311 4.333 1,449,892 -0.04(-0.90%)
Mar 24, 2006 4.354 4.387 4.326 4.372 1,137,126 +0.01(+0.29%)
Mar 23, 2006 4.415 4.417 4.356 4.360 1,686,700 -0.06(-1.38%)
Mar 22, 2006 4.422 4.426 4.399 4.421 918,749 -0.01(-0.28%)
Mar 21, 2006 4.405 4.437 4.389 4.433 1,097,472 -0.00(-0.04%)
Mar 20, 2006 4.399 4.435 4.392 4.435 1,123,164 +0.01(+0.12%)
Mar 17, 2006 4.433 4.451 4.421 4.430 1,847,551 -0.03(-0.56%)
Mar 16, 2006 4.369 4.473 4.363 4.455 1,389,014 +0.07(+1.63%)
Mar 15, 2006 4.378 4.390 4.365 4.383 779,680 +0.00(+0.04%)
Mar 14, 2006 4.385 4.388 4.356 4.381 1,039,387 -0.03(-0.57%)
Mar 13, 2006 4.397 4.422 4.354 4.406 2,921,008 -0.05(-1.09%)
Mar 10, 2006 4.448 4.455 4.415 4.455 1,024,866 +0.01(+0.20%)
Mar 09, 2006 4.449 4.471 4.435 4.446 1,370,025 +0.00(+0.00%)
Mar 08, 2006 4.378 4.446 4.362 4.446 1,845,876 +0.07(+1.60%)
Mar 07, 2006 4.345 4.467 4.345 4.376 2,995,290 +0.05(+1.08%)
Mar 06, 2006 4.347 4.347 4.304 4.329 1,430,344 -0.02(-0.41%)
Mar 03, 2006 4.324 4.356 4.301 4.347 939,972 +0.03(+0.58%)
Mar 02, 2006 4.299 4.342 4.288 4.322 969,015 +0.02(+0.37%)
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.