Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 12.18 12.22 12.05 12.19 1,840,141 +0.04(+0.32%)
May 30, 2006 12.27 12.27 12.14 12.15 1,731,846 -0.12(-0.94%)
May 26, 2006 12.36 12.43 12.24 12.27 1,410,415 -0.04(-0.36%)
May 25, 2006 12.22 12.32 12.19 12.31 1,943,689 +0.16(+1.32%)
May 24, 2006 12.17 12.40 11.99 12.15 4,582,016 -0.01(-0.11%)
May 23, 2006 12.08 12.36 12.08 12.17 4,797,310 +0.23(+1.90%)
May 22, 2006 11.85 12.00 11.78 11.94 2,730,657 +0.03(+0.25%)
May 19, 2006 12.08 12.14 11.84 11.91 3,639,294 -0.19(-1.55%)
May 18, 2006 12.27 12.27 12.07 12.10 2,527,875 -0.11(-0.93%)
May 17, 2006 12.49 12.52 12.11 12.21 3,344,181 -0.35(-2.79%)
May 16, 2006 12.59 12.64 12.41 12.56 1,614,923 -0.03(-0.24%)
May 15, 2006 12.54 12.62 12.48 12.59 1,592,487 -0.09(-0.73%)
May 12, 2006 12.90 12.90 12.67 12.69 1,831,943 -0.21(-1.65%)
May 11, 2006 13.19 13.22 12.87 12.90 2,141,294 -0.23(-1.78%)
May 10, 2006 12.94 13.18 12.92 13.13 2,166,318 +0.20(+1.52%)
May 09, 2006 13.03 13.05 12.88 12.94 1,381,508 -0.04(-0.34%)
May 08, 2006 13.03 13.10 12.94 12.98 1,917,802 -0.12(-0.89%)
May 05, 2006 13.01 13.13 13.00 13.10 1,712,431 +0.08(+0.64%)
May 04, 2006 12.86 13.07 12.68 13.01 5,426,367 -0.24(-1.78%)
May 03, 2006 13.67 13.79 13.23 13.25 9,927,702 +0.20(+1.51%)
May 02, 2006 12.82 13.12 12.77 13.05 3,173,326 +0.26(+2.03%)
May 01, 2006 12.69 12.84 12.63 12.79 2,668,959 +0.10(+0.80%)
Apr 28, 2006 12.60 12.75 12.56 12.69 2,262,532 +0.02(+0.15%)
Apr 27, 2006 12.20 12.74 12.20 12.67 1,825,040 +0.02(+0.17%)
Apr 26, 2006 12.60 12.77 12.56 12.65 1,644,693 +0.09(+0.76%)
Apr 25, 2006 12.41 12.58 12.41 12.56 1,980,794 +0.14(+1.14%)
Apr 24, 2006 12.42 12.47 12.32 12.41 1,071,294 -0.01(-0.09%)
Apr 21, 2006 12.59 12.59 12.37 12.43 2,175,810 -0.14(-1.14%)
Apr 20, 2006 12.57 12.62 12.56 12.57 1,664,108 -0.02(-0.17%)
Apr 19, 2006 12.63 12.69 12.55 12.59 2,111,955 -0.12(-0.93%)
Apr 18, 2006 12.17 12.72 12.17 12.71 4,414,181 +0.60(+4.98%)
Apr 17, 2006 12.10 12.28 12.05 12.11 866,786 -0.09(-0.70%)
Apr 13, 2006 12.06 12.29 12.08 12.19 1,279,254 +0.13(+1.10%)
Apr 12, 2006 12.08 12.17 11.98 12.06 4,051,762 -0.02(-0.19%)
Apr 11, 2006 12.24 12.32 12.07 12.08 1,447,951 -0.13(-1.10%)
Apr 10, 2006 12.14 12.24 12.11 12.22 1,313,338 +0.05(+0.42%)
Apr 07, 2006 12.27 12.32 12.15 12.17 989,750 -0.08(-0.64%)
Apr 06, 2006 12.38 12.43 12.21 12.24 2,324,229 -0.14(-1.12%)
Apr 05, 2006 12.35 12.44 12.32 12.38 1,771,971 -0.02(-0.15%)
Apr 04, 2006 12.35 12.41 12.26 12.40 3,243,653 +0.11(+0.90%)
Apr 03, 2006 12.40 12.40 12.27 12.29 2,652,996 -0.09(-0.73%)
Mar 31, 2006 12.39 12.52 12.37 12.38 2,272,455 -0.02(-0.13%)
Mar 30, 2006 12.48 12.51 12.36 12.40 1,935,923 -0.07(-0.54%)
Mar 29, 2006 12.42 12.51 12.37 12.46 1,623,983 +0.09(+0.75%)
Mar 28, 2006 12.46 12.54 12.35 12.37 1,136,012 -0.14(-1.13%)
Mar 27, 2006 12.52 12.52 12.41 12.51 1,310,750 -0.00(-0.02%)
Mar 24, 2006 12.43 12.52 12.43 12.52 1,357,778 +0.07(+0.60%)
Mar 23, 2006 12.44 12.51 12.40 12.44 1,293,923 -0.03(-0.26%)
Mar 22, 2006 12.21 12.49 12.21 12.47 2,775,096 +0.19(+1.55%)
Mar 21, 2006 12.31 12.35 12.23 12.28 2,026,959 -0.03(-0.26%)
Mar 20, 2006 12.09 12.33 12.09 12.32 2,129,213 +0.04(+0.30%)
Mar 17, 2006 12.35 12.35 12.18 12.28 2,934,302 -0.08(-0.62%)
Mar 16, 2006 12.34 12.41 12.28 12.36 2,145,608 +0.03(+0.26%)
Mar 15, 2006 12.26 12.33 12.18 12.32 2,232,762 +0.08(+0.64%)
Mar 14, 2006 12.03 12.27 11.97 12.24 1,734,004 +0.22(+1.87%)
Mar 13, 2006 11.99 12.19 11.97 12.02 1,803,467 -0.00(-0.04%)
Mar 10, 2006 11.86 12.10 11.86 12.02 1,880,697 +0.15(+1.23%)
Mar 09, 2006 11.77 11.95 11.77 11.88 1,836,689 +0.07(+0.59%)
Mar 08, 2006 11.68 11.87 11.64 11.81 2,177,967 +0.02(+0.18%)
Mar 07, 2006 11.87 11.87 11.72 11.79 1,812,096 -0.12(-1.01%)
Mar 06, 2006 11.97 11.99 11.89 11.91 2,557,213 -0.10(-0.87%)
Mar 03, 2006 11.82 12.06 11.82 12.01 3,345,044 +0.04(+0.31%)
Mar 02, 2006 12.04 12.13 11.94 11.98 4,597,117 -0.17(-1.39%)
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.