Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 12.22 12.44 12.18 12.34 1,174,886 +0.16(+1.30%)
May 30, 2006 12.31 12.42 12.15 12.18 442,576 -0.18(-1.49%)
May 26, 2006 12.35 12.45 12.29 12.37 1,342,770 -0.01(-0.11%)
May 25, 2006 12.23 12.42 12.20 12.38 1,380,753 +0.24(+1.95%)
May 24, 2006 12.05 12.39 12.02 12.14 4,119,167 +0.09(+0.76%)
May 23, 2006 11.68 12.07 11.68 12.05 1,783,979 +0.39(+3.39%)
May 22, 2006 12.01 12.01 11.58 11.66 1,959,004 -0.51(-4.17%)
May 19, 2006 12.24 12.37 12.04 12.16 1,040,730 -0.01(-0.05%)
May 18, 2006 12.22 12.43 12.16 12.17 1,591,178 -0.05(-0.43%)
May 17, 2006 12.49 12.53 12.15 12.22 3,594,243 -0.26(-2.11%)
May 16, 2006 12.50 12.61 12.39 12.49 1,607,739 -0.05(-0.37%)
May 15, 2006 12.36 12.54 12.35 12.53 2,090,577 +0.09(+0.69%)
May 12, 2006 12.68 12.68 12.43 12.45 1,628,705 -0.24(-1.87%)
May 11, 2006 12.83 12.89 12.67 12.68 1,300,229 -0.16(-1.23%)
May 10, 2006 13.08 13.08 12.74 12.84 1,011,863 -0.24(-1.81%)
May 09, 2006 13.10 13.10 12.82 13.08 663,484 -0.02(-0.15%)
May 08, 2006 12.89 13.15 12.89 13.10 1,199,347 +0.24(+1.89%)
May 05, 2006 12.81 12.89 12.77 12.85 1,049,846 +0.05(+0.41%)
May 04, 2006 12.50 12.83 12.50 12.80 1,556,994 +0.30(+2.37%)
May 03, 2006 12.45 12.56 12.44 12.51 4,113,697 +0.07(+0.53%)
May 02, 2006 12.49 12.56 12.39 12.44 2,708,483 -0.05(-0.42%)
May 01, 2006 12.80 12.80 12.14 12.49 2,842,942 -0.44(-3.41%)
Apr 28, 2006 12.51 12.98 12.41 12.93 2,644,064 +0.20(+1.55%)
Apr 27, 2006 12.61 12.80 12.55 12.74 599,065 +0.09(+0.73%)
Apr 26, 2006 12.61 12.73 12.55 12.64 655,280 +0.03(+0.21%)
Apr 25, 2006 12.51 12.67 12.51 12.62 793,234 +0.11(+0.89%)
Apr 24, 2006 12.64 12.66 12.50 12.51 824,228 -0.13(-1.04%)
Apr 21, 2006 12.68 12.72 12.49 12.64 1,217,427 +0.02(+0.16%)
Apr 20, 2006 12.49 12.66 12.40 12.62 929,365 +0.08(+0.63%)
Apr 19, 2006 12.28 12.57 12.28 12.54 911,892 +0.28(+2.31%)
Apr 18, 2006 12.33 12.42 12.14 12.26 1,426,940 +0.00(+0.00%)
Apr 17, 2006 12.41 12.45 12.14 12.26 1,368,599 -0.18(-1.43%)
Apr 13, 2006 12.24 12.51 12.14 12.43 1,755,568 +0.20(+1.61%)
Apr 12, 2006 12.09 12.28 12.03 12.24 1,218,642 +0.16(+1.36%)
Apr 11, 2006 12.24 12.24 11.99 12.07 2,409,178 -0.17(-1.40%)
Apr 10, 2006 12.38 12.41 12.14 12.24 1,954,750 -0.24(-1.95%)
Apr 07, 2006 12.44 12.62 12.42 12.49 1,285,796 +0.09(+0.69%)
Apr 06, 2006 12.97 12.97 12.35 12.40 2,610,487 -0.45(-3.53%)
Apr 05, 2006 12.93 12.93 12.78 12.85 1,120,342 -0.04(-0.31%)
Apr 04, 2006 12.80 12.93 12.76 12.89 1,096,489 +0.13(+0.98%)
Apr 03, 2006 12.76 12.83 12.47 12.77 1,629,769 +0.07(+0.52%)
Mar 31, 2006 12.95 12.95 12.64 12.70 1,505,945 -0.17(-1.33%)
Mar 30, 2006 12.41 12.97 12.38 12.87 3,232,191 +0.45(+3.60%)
Mar 29, 2006 12.22 12.46 12.21 12.43 1,219,554 +0.14(+1.18%)
Mar 28, 2006 12.37 12.51 12.19 12.28 2,142,386 -0.47(-3.72%)
Mar 27, 2006 12.37 12.77 12.06 12.76 4,002,331 +0.38(+3.08%)
Mar 24, 2006 12.51 12.54 12.29 12.37 1,196,764 -0.11(-0.90%)
Mar 23, 2006 12.57 12.60 12.46 12.49 1,604,092 -0.12(-0.99%)
Mar 22, 2006 12.61 12.70 12.51 12.61 1,690,541 +0.07(+0.58%)
Mar 21, 2006 12.54 12.75 12.51 12.54 1,855,235 -0.05(-0.42%)
Mar 20, 2006 13.07 13.10 12.51 12.59 3,040,149 -0.53(-4.06%)
Mar 17, 2006 13.01 13.18 12.94 13.12 1,779,118 -0.05(-0.35%)
Mar 16, 2006 13.16 13.26 13.14 13.17 753,428 +0.01(+0.05%)
Mar 15, 2006 13.28 13.28 13.13 13.16 1,321,652 +0.01(+0.05%)
Mar 14, 2006 13.16 13.49 13.13 13.16 649,203 -0.01(-0.05%)
Mar 13, 2006 13.22 13.22 13.12 13.16 876,189 -0.06(-0.45%)
Mar 10, 2006 13.10 13.23 13.10 13.22 1,068,534 +0.13(+0.96%)
Mar 09, 2006 12.95 13.17 12.95 13.10 800,527 +0.15(+1.17%)
Mar 08, 2006 13.08 13.12 12.87 12.95 1,273,034 -0.11(-0.81%)
Mar 07, 2006 13.20 13.30 13.01 13.05 1,160,604 -0.12(-0.90%)
Mar 06, 2006 13.28 13.32 13.13 13.17 1,064,736 -0.14(-1.09%)
Mar 03, 2006 13.33 13.42 13.30 13.32 550,295 -0.10(-0.74%)
Mar 02, 2006 13.48 13.48 13.30 13.41 1,068,990 -0.08(-0.59%)
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.