MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 6.263 6.315 6.170 6.277 2,133,932 +0.02(+0.32%)
May 30, 2006 6.692 6.692 6.253 6.258 1,824,184 -0.44(-6.53%)
May 26, 2006 6.695 6.810 6.600 6.695 788,920 +0.00(+0.07%)
May 25, 2006 6.640 6.690 6.535 6.690 751,636 +0.10(+1.48%)
May 24, 2006 6.595 6.668 6.372 6.593 949,988 +0.01(+0.19%)
May 23, 2006 6.545 6.713 6.503 6.580 1,094,672 +0.08(+1.23%)
May 22, 2006 6.362 6.595 6.272 6.500 1,089,560 +0.11(+1.64%)
May 19, 2006 6.410 6.487 6.298 6.395 682,576 -0.02(-0.23%)
May 18, 2006 6.492 6.593 6.410 6.410 1,395,528 -0.03(-0.50%)
May 17, 2006 6.438 6.540 6.433 6.442 1,340,504 -0.04(-0.66%)
May 16, 2006 6.593 6.652 6.457 6.485 893,916 -0.12(-1.85%)
May 15, 2006 6.665 6.715 6.497 6.607 1,255,284 -0.08(-1.12%)
May 12, 2006 6.753 6.782 6.545 6.683 1,261,968 -0.08(-1.18%)
May 11, 2006 6.960 6.978 6.680 6.763 1,330,516 -0.24(-3.39%)
May 10, 2006 7.027 7.135 6.970 7.000 1,757,180 -0.03(-0.39%)
May 09, 2006 6.965 7.037 6.938 7.027 1,309,000 +0.03(+0.43%)
May 08, 2006 6.935 7.003 6.865 6.997 1,412,064 +0.01(+0.18%)
May 05, 2006 6.935 7.000 6.867 6.985 696,368 +0.09(+1.27%)
May 04, 2006 6.782 6.923 6.740 6.897 1,396,572 +0.14(+2.07%)
May 03, 2006 6.662 6.805 6.607 6.758 1,247,552 +0.09(+1.35%)
May 02, 2006 6.610 6.697 6.452 6.668 1,045,508 +0.11(+1.64%)
May 01, 2006 6.635 6.718 6.535 6.560 1,448,676 -0.10(-1.54%)
Apr 28, 2006 6.603 6.732 6.543 6.662 1,030,800 +0.02(+0.30%)
Apr 27, 2006 6.553 6.732 6.440 6.643 1,669,428 +0.04(+0.61%)
Apr 26, 2006 6.435 6.707 6.388 6.603 3,088,752 +0.17(+2.68%)
Apr 25, 2006 6.780 7.143 6.365 6.430 5,311,024 -0.84(-11.55%)
Apr 24, 2006 7.300 7.362 7.155 7.270 895,652 -0.01(-0.07%)
Apr 21, 2006 7.400 7.463 7.237 7.275 910,772 -0.13(-1.76%)
Apr 20, 2006 7.150 7.418 7.150 7.405 1,098,432 +0.21(+2.99%)
Apr 19, 2006 7.072 7.207 7.010 7.190 718,876 +0.15(+2.09%)
Apr 18, 2006 7.025 7.053 6.978 7.043 945,484 +0.02(+0.25%)
Apr 17, 2006 7.098 7.120 6.980 7.025 968,240 -0.09(-1.30%)
Apr 13, 2006 7.037 7.190 6.915 7.117 516,756 +0.09(+1.32%)
Apr 12, 2006 6.925 7.075 6.883 7.025 359,548 +0.10(+1.44%)
Apr 11, 2006 7.025 7.095 6.878 6.925 631,876 -0.07(-1.04%)
Apr 10, 2006 7.282 7.285 6.975 6.997 902,260 -0.29(-3.95%)
Apr 07, 2006 7.503 7.503 7.215 7.285 685,780 -0.21(-2.80%)
Apr 06, 2006 7.440 7.500 7.388 7.495 585,980 +0.03(+0.44%)
Apr 05, 2006 7.395 7.463 7.362 7.463 650,296 +0.07(+0.98%)
Apr 04, 2006 7.407 7.473 7.362 7.390 645,012 +0.00(+0.03%)
Apr 03, 2006 7.410 7.500 7.380 7.388 875,288 -0.02(-0.30%)
Mar 31, 2006 7.192 7.425 7.192 7.410 1,228,664 +0.16(+2.24%)
Mar 30, 2006 7.125 7.285 7.107 7.247 1,196,096 +0.15(+2.19%)
Mar 29, 2006 6.973 7.105 6.973 7.093 730,372 +0.10(+1.47%)
Mar 28, 2006 6.995 7.062 6.975 6.990 432,532 -0.01(-0.14%)
Mar 27, 2006 7.060 7.070 6.965 7.000 534,216 -0.11(-1.51%)
Mar 24, 2006 7.037 7.107 6.968 7.107 418,024 +0.08(+1.17%)
Mar 23, 2006 7.018 7.045 6.955 7.025 830,800 -0.02(-0.35%)
Mar 22, 2006 6.975 7.080 6.950 7.050 490,800 +0.04(+0.64%)
Mar 21, 2006 7.115 7.133 6.955 7.005 775,080 -0.13(-1.86%)
Mar 20, 2006 7.082 7.143 7.072 7.138 647,972 +0.04(+0.49%)
Mar 17, 2006 7.117 7.145 7.062 7.103 1,588,296 +0.03(+0.39%)
Mar 16, 2006 7.150 7.178 7.045 7.075 2,246,328 -0.08(-1.08%)
Mar 15, 2006 7.147 7.188 7.080 7.152 542,820 -0.01(-0.10%)
Mar 14, 2006 7.122 7.173 7.075 7.160 626,884 +0.04(+0.60%)
Mar 13, 2006 7.188 7.250 7.107 7.117 693,280 -0.03(-0.35%)
Mar 10, 2006 7.107 7.180 7.093 7.143 474,832 +0.02(+0.25%)
Mar 09, 2006 7.072 7.168 7.000 7.125 694,928 +0.06(+0.85%)
Mar 08, 2006 7.152 7.152 7.053 7.065 1,152,100 -0.09(-1.26%)
Mar 07, 2006 7.250 7.290 7.115 7.155 1,305,036 -0.10(-1.34%)
Mar 06, 2006 7.303 7.303 7.225 7.253 745,408 -0.01(-0.14%)
Mar 03, 2006 7.173 7.320 7.147 7.263 2,501,488 +0.07(+0.90%)
Mar 02, 2006 7.162 7.218 7.125 7.197 943,064 +0.03(+0.38%)
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.
TOP
Email a Story