Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 8.276 8.322 8.209 8.301 1,893,808 +0.01(+0.17%)
May 30, 2006 8.429 8.429 8.267 8.288 1,308,968 -0.15(-1.73%)
May 26, 2006 8.366 8.436 8.308 8.433 2,020,119 +0.21(+2.50%)
May 25, 2006 8.196 8.255 8.165 8.227 2,844,605 +0.04(+0.45%)
May 24, 2006 8.188 8.191 7.994 8.191 2,622,695 +0.01(+0.14%)
May 23, 2006 8.177 8.306 8.163 8.179 888,074 -0.06(-0.67%)
May 22, 2006 8.202 8.260 8.154 8.234 1,082,732 -0.03(-0.42%)
May 19, 2006 8.246 8.269 8.158 8.269 1,522,227 +0.07(+0.82%)
May 18, 2006 8.255 8.299 8.193 8.202 1,366,933 +0.03(+0.37%)
May 17, 2006 8.491 8.600 8.137 8.172 2,671,143 -0.09(-1.09%)
May 16, 2006 8.258 8.274 8.200 8.262 959,448 +0.12(+1.53%)
May 15, 2006 8.112 8.232 8.093 8.137 1,088,788 -0.16(-1.98%)
May 12, 2006 8.405 8.440 8.278 8.301 1,316,754 -0.13(-1.51%)
May 11, 2006 8.530 8.544 8.422 8.429 1,950,042 -0.10(-1.17%)
May 10, 2006 8.470 8.623 8.470 8.528 4,850,450 +0.26(+3.10%)
May 09, 2006 8.251 8.306 8.234 8.271 1,562,889 +0.09(+1.10%)
May 08, 2006 8.158 8.193 8.128 8.181 1,439,173 -0.11(-1.37%)
May 05, 2006 8.209 8.295 8.191 8.295 2,280,961 +0.26(+3.28%)
May 04, 2006 8.033 8.091 7.996 8.031 2,726,945 +0.02(+0.26%)
May 03, 2006 8.010 8.031 7.906 8.010 1,091,383 -0.16(-1.92%)
May 02, 2006 8.135 8.184 8.114 8.167 1,746,733 +0.10(+1.29%)
May 01, 2006 8.315 8.338 8.033 8.063 987,998 -0.38(-4.52%)
Apr 28, 2006 8.343 8.452 8.338 8.445 1,360,877 +0.05(+0.63%)
Apr 27, 2006 8.207 8.403 8.202 8.392 1,852,281 +0.07(+0.86%)
Apr 26, 2006 8.322 8.348 8.230 8.320 1,263,115 +0.15(+1.84%)
Apr 25, 2006 8.258 8.281 8.123 8.170 1,039,042 +0.02(+0.20%)
Apr 24, 2006 8.179 8.184 8.105 8.154 1,175,735 -0.03(-0.37%)
Apr 21, 2006 8.170 8.218 8.128 8.184 1,862,230 +0.05(+0.65%)
Apr 20, 2006 8.121 8.172 8.082 8.130 2,623,127 +0.20(+2.54%)
Apr 19, 2006 7.825 7.952 7.804 7.929 1,845,360 +0.02(+0.23%)
Apr 18, 2006 7.828 7.911 7.809 7.911 3,200,613 +0.04(+0.50%)
Apr 17, 2006 7.779 7.876 7.779 7.871 1,056,345 +0.09(+1.10%)
Apr 13, 2006 7.818 7.804 7.754 7.786 1,238,891 -0.03(-0.41%)
Apr 12, 2006 7.876 7.883 7.779 7.818 1,359,579 -0.08(-1.02%)
Apr 11, 2006 8.033 8.033 7.895 7.899 903,214 -0.15(-1.87%)
Apr 10, 2006 8.036 8.084 8.022 8.049 1,002,273 +0.04(+0.52%)
Apr 07, 2006 8.008 8.036 7.952 8.008 1,430,954 -0.06(-0.80%)
Apr 06, 2006 8.024 8.089 8.008 8.073 805,019 -0.03(-0.43%)
Apr 05, 2006 8.142 8.177 8.049 8.107 952,960 +0.02(+0.23%)
Apr 04, 2006 8.047 8.103 8.022 8.089 1,400,674 +0.11(+1.42%)
Apr 03, 2006 7.897 7.978 7.888 7.976 2,857,582 +0.07(+0.88%)
Mar 31, 2006 7.945 7.952 7.885 7.906 725,426 -0.08(-1.01%)
Mar 30, 2006 7.932 8.031 7.929 7.987 1,449,554 +0.00(+0.00%)
Mar 29, 2006 7.915 8.012 7.902 7.987 1,155,837 +0.13(+1.71%)
Mar 28, 2006 7.925 7.948 7.846 7.853 889,804 -0.13(-1.65%)
Mar 27, 2006 8.003 8.036 7.966 7.985 2,016,659 -0.13(-1.62%)
Mar 24, 2006 8.049 8.142 8.038 8.117 2,552,618 +0.12(+1.44%)
Mar 23, 2006 8.068 8.112 7.982 8.001 1,227,644 -0.07(-0.92%)
Mar 22, 2006 8.052 8.107 8.038 8.075 1,953,503 +0.09(+1.16%)
Mar 21, 2006 7.821 8.014 7.774 7.982 9,385,554 +0.18(+2.28%)
Mar 20, 2006 7.802 7.821 7.758 7.804 763,925 -0.04(-0.56%)
Mar 17, 2006 7.756 7.848 7.740 7.848 2,037,855 +0.12(+1.49%)
Mar 16, 2006 7.712 7.754 7.684 7.733 1,652,864 +0.09(+1.15%)
Mar 15, 2006 7.615 7.650 7.562 7.645 2,098,415 -0.04(-0.48%)
Mar 14, 2006 7.652 7.684 7.629 7.682 1,663,246 -0.03(-0.36%)
Mar 13, 2006 7.712 7.733 7.661 7.710 2,055,590 +0.05(+0.63%)
Mar 10, 2006 7.421 7.675 7.421 7.661 2,630,049 +0.27(+3.63%)
Mar 09, 2006 7.333 7.432 7.333 7.393 1,435,712 +0.15(+2.01%)
Mar 08, 2006 7.233 7.275 7.185 7.247 1,234,565 -0.01(-0.16%)
Mar 07, 2006 7.282 7.324 7.233 7.259 2,699,693 -0.05(-0.73%)
Mar 06, 2006 7.372 7.398 7.270 7.312 1,697,852 +0.16(+2.23%)
Mar 03, 2006 7.005 7.224 6.970 7.153 1,712,559 +0.04(+0.62%)
Mar 02, 2006 7.099 7.150 7.060 7.109 1,363,905 -0.02(-0.32%)
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.