Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 12.87 12.91 12.73 12.88 1,741,853 +0.04(+0.32%)
May 30, 2006 12.96 12.96 12.82 12.84 1,639,343 -0.12(-0.95%)
May 26, 2006 13.05 13.13 12.93 12.96 1,335,081 -0.05(-0.36%)
May 25, 2006 12.91 13.02 12.88 13.01 1,839,871 +0.17(+1.32%)
May 24, 2006 12.85 13.10 12.67 12.84 4,337,277 -0.01(-0.11%)
May 23, 2006 12.76 13.06 12.76 12.85 4,541,072 +0.24(+1.90%)
May 22, 2006 12.52 12.68 12.44 12.61 2,584,805 +0.03(+0.25%)
May 19, 2006 12.76 12.82 12.51 12.58 3,444,909 -0.20(-1.55%)
May 18, 2006 12.97 12.97 12.75 12.78 2,392,854 -0.12(-0.93%)
May 17, 2006 13.20 13.22 12.79 12.90 3,165,559 -0.37(-2.79%)
May 16, 2006 13.30 13.35 13.11 13.27 1,528,665 -0.03(-0.24%)
May 15, 2006 13.24 13.33 13.19 13.30 1,507,428 -0.10(-0.73%)
May 12, 2006 13.63 13.63 13.39 13.40 1,734,094 -0.23(-1.65%)
May 11, 2006 13.94 13.97 13.59 13.63 2,026,921 -0.25(-1.78%)
May 10, 2006 13.67 13.92 13.65 13.87 2,050,609 +0.21(+1.52%)
May 09, 2006 13.76 13.79 13.61 13.67 1,307,717 -0.05(-0.34%)
May 08, 2006 13.76 13.83 13.67 13.71 1,815,367 -0.12(-0.89%)
May 05, 2006 13.75 13.88 13.73 13.83 1,620,965 +0.09(+0.64%)
May 04, 2006 13.59 13.81 13.40 13.75 5,136,529 -0.25(-1.78%)
May 03, 2006 14.45 14.57 13.98 14.00 9,397,434 +0.21(+1.51%)
May 02, 2006 13.54 13.86 13.49 13.79 3,003,830 +0.27(+2.03%)
May 01, 2006 13.41 13.57 13.34 13.51 2,526,402 +0.11(+0.80%)
Apr 28, 2006 13.31 13.47 13.27 13.41 2,141,684 +0.02(+0.15%)
Apr 27, 2006 12.89 13.45 12.89 13.39 1,727,559 +0.02(+0.17%)
Apr 26, 2006 13.31 13.49 13.27 13.36 1,556,845 +0.10(+0.76%)
Apr 25, 2006 13.11 13.29 13.11 13.26 1,874,994 +0.15(+1.14%)
Apr 24, 2006 13.12 13.17 13.02 13.11 1,014,073 -0.01(-0.09%)
Apr 21, 2006 13.31 13.31 13.07 13.13 2,059,594 -0.15(-1.14%)
Apr 20, 2006 13.28 13.33 13.26 13.28 1,575,224 -0.02(-0.17%)
Apr 19, 2006 13.34 13.40 13.26 13.30 1,999,150 -0.12(-0.93%)
Apr 18, 2006 12.86 13.44 12.85 13.43 4,178,407 +0.64(+4.98%)
Apr 17, 2006 12.78 12.97 12.73 12.79 820,488 -0.09(-0.70%)
Apr 13, 2006 12.74 12.99 12.76 12.88 1,210,925 +0.14(+1.09%)
Apr 12, 2006 12.76 12.85 12.66 12.74 3,835,345 -0.02(-0.19%)
Apr 11, 2006 12.93 13.02 12.75 12.76 1,370,612 -0.14(-1.10%)
Apr 10, 2006 12.83 12.94 12.80 12.91 1,243,189 +0.05(+0.42%)
Apr 07, 2006 12.96 13.02 12.83 12.85 936,884 -0.08(-0.64%)
Apr 06, 2006 13.08 13.14 12.90 12.94 2,200,086 -0.15(-1.12%)
Apr 05, 2006 13.05 13.14 13.02 13.08 1,677,325 -0.02(-0.15%)
Apr 04, 2006 13.05 13.11 12.96 13.10 3,070,400 +0.12(+0.90%)
Apr 03, 2006 13.10 13.10 12.96 12.98 2,511,291 -0.10(-0.73%)
Mar 31, 2006 13.09 13.22 13.07 13.08 2,151,077 -0.02(-0.13%)
Mar 30, 2006 13.19 13.22 13.05 13.10 1,832,520 -0.07(-0.54%)
Mar 29, 2006 13.12 13.21 13.07 13.17 1,537,242 +0.10(+0.75%)
Mar 28, 2006 13.16 13.25 13.05 13.07 1,075,334 -0.15(-1.13%)
Mar 27, 2006 13.22 13.22 13.11 13.22 1,240,739 -0.00(-0.02%)
Mar 24, 2006 13.13 13.22 13.13 13.22 1,285,255 +0.08(+0.60%)
Mar 23, 2006 13.14 13.22 13.09 13.14 1,224,811 -0.03(-0.26%)
Mar 22, 2006 12.90 13.20 12.90 13.18 2,626,870 +0.20(+1.55%)
Mar 21, 2006 13.00 13.05 12.92 12.98 1,918,693 -0.03(-0.26%)
Mar 20, 2006 12.78 13.03 12.78 13.01 2,015,486 +0.04(+0.30%)
Mar 17, 2006 13.05 13.05 12.87 12.97 2,777,572 -0.08(-0.62%)
Mar 16, 2006 13.03 13.11 12.97 13.05 2,031,005 +0.03(+0.26%)
Mar 15, 2006 12.95 13.02 12.87 13.02 2,113,503 +0.08(+0.64%)
Mar 14, 2006 12.71 12.97 12.65 12.94 1,641,385 +0.24(+1.87%)
Mar 13, 2006 12.66 12.88 12.65 12.70 1,707,139 -0.00(-0.04%)
Mar 10, 2006 12.53 12.78 12.53 12.70 1,780,244 +0.15(+1.23%)
Mar 09, 2006 12.44 12.62 12.44 12.55 1,738,586 +0.07(+0.59%)
Mar 08, 2006 12.34 12.54 12.29 12.48 2,061,636 +0.02(+0.18%)
Mar 07, 2006 12.54 12.54 12.38 12.45 1,715,307 -0.13(-1.01%)
Mar 06, 2006 12.65 12.67 12.56 12.58 2,420,625 -0.11(-0.87%)
Mar 03, 2006 12.49 12.74 12.49 12.69 3,166,376 +0.04(+0.31%)
Mar 02, 2006 12.72 12.81 12.61 12.65 4,351,571 -0.18(-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.