Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 10.90 10.93 10.78 10.87 22,591,882 +0.02(+0.18%)
May 30, 2006 10.95 10.97 10.84 10.85 12,588,484 -0.16(-1.49%)
May 26, 2006 11.05 11.06 10.95 11.02 10,918,402 +0.03(+0.24%)
May 25, 2006 11.06 11.06 10.89 10.99 11,026,140 +0.01(+0.13%)
May 24, 2006 10.93 11.07 10.91 10.98 21,162,302 +0.02(+0.16%)
May 23, 2006 10.98 11.09 10.93 10.96 15,049,352 +0.04(+0.37%)
May 22, 2006 10.82 11.02 10.81 10.92 16,887,296 +0.10(+0.88%)
May 19, 2006 10.76 10.88 10.76 10.82 18,203,340 +0.06(+0.59%)
May 18, 2006 10.85 10.89 10.76 10.76 15,582,545 -0.13(-1.20%)
May 17, 2006 11.07 11.12 10.84 10.89 15,525,776 -0.24(-2.13%)
May 16, 2006 11.10 11.16 11.05 11.13 9,065,198 +0.04(+0.38%)
May 15, 2006 11.01 11.14 10.99 11.08 14,323,574 +0.08(+0.75%)
May 12, 2006 11.06 11.12 10.99 11.00 11,874,304 -0.05(-0.47%)
May 11, 2006 11.11 11.13 10.98 11.05 11,864,233 -0.08(-0.69%)
May 10, 2006 11.20 11.24 11.08 11.13 10,917,792 -0.06(-0.51%)
May 09, 2006 11.19 11.24 11.17 11.19 8,423,962 -0.01(-0.13%)
May 08, 2006 11.26 11.34 11.17 11.20 9,810,508 -0.08(-0.70%)
May 05, 2006 11.22 11.30 11.20 11.28 11,125,637 +0.11(+1.01%)
May 04, 2006 11.07 11.18 11.07 11.17 11,937,177 +0.14(+1.23%)
May 03, 2006 11.04 11.07 10.97 11.03 9,762,591 -0.09(-0.79%)
May 02, 2006 11.15 11.19 11.09 11.12 14,748,114 -0.02(-0.16%)
May 01, 2006 11.28 11.28 11.12 11.14 20,883,344 -0.11(-1.00%)
Apr 28, 2006 10.98 11.32 10.95 11.25 25,928,078 +0.25(+2.26%)
Apr 27, 2006 10.71 11.07 10.70 11.00 21,758,368 +0.26(+2.39%)
Apr 26, 2006 10.67 10.75 10.67 10.75 13,044,155 +0.08(+0.78%)
Apr 25, 2006 10.65 10.69 10.61 10.66 13,803,810 -0.00(-0.02%)
Apr 24, 2006 10.65 10.70 10.60 10.66 8,644,625 +0.01(+0.11%)
Apr 21, 2006 10.72 10.72 10.60 10.65 11,578,561 +0.00(+0.00%)
Apr 20, 2006 10.60 10.72 10.58 10.65 11,535,832 +0.05(+0.46%)
Apr 19, 2006 10.66 10.66 10.58 10.60 10,226,808 -0.05(-0.51%)
Apr 18, 2006 10.52 10.68 10.45 10.66 15,938,108 +0.10(+0.93%)
Apr 17, 2006 10.57 10.63 10.51 10.56 9,968,910 -0.03(-0.29%)
Apr 13, 2006 10.55 10.61 10.51 10.59 7,675,905 +0.04(+0.40%)
Apr 12, 2006 10.57 10.59 10.51 10.55 6,243,272 +0.00(+0.02%)
Apr 11, 2006 11.47 10.61 10.52 10.55 9,274,263 -0.00(-0.05%)
Apr 10, 2006 10.57 10.64 10.54 10.55 7,254,417 +0.01(+0.06%)
Apr 07, 2006 10.64 10.69 10.49 10.55 9,903,596 -0.09(-0.88%)
Apr 06, 2006 10.63 10.65 10.57 10.64 6,688,872 -0.03(-0.29%)
Apr 05, 2006 10.65 10.72 10.64 10.67 10,656,536 +0.04(+0.40%)
Apr 04, 2006 10.55 10.69 10.53 10.63 11,410,393 +0.09(+0.84%)
Apr 03, 2006 10.48 10.60 10.47 10.54 12,390,711 +0.08(+0.72%)
Mar 31, 2006 10.53 10.55 10.45 10.46 10,806,697 -0.04(-0.41%)
Mar 30, 2006 10.52 10.57 10.47 10.51 11,852,330 -0.01(-0.11%)
Mar 29, 2006 10.48 10.58 10.44 10.52 12,816,167 +0.02(+0.22%)
Mar 28, 2006 10.63 10.63 10.46 10.49 19,450,102 -0.14(-1.34%)
Mar 27, 2006 10.59 10.66 10.59 10.64 6,669,339 -0.01(-0.08%)
Mar 24, 2006 10.62 10.66 10.59 10.65 8,639,742 +0.00(+0.02%)
Mar 23, 2006 10.68 10.69 10.59 10.64 8,054,359 -0.07(-0.61%)
Mar 22, 2006 10.48 10.73 10.48 10.71 11,350,878 +0.08(+0.76%)
Mar 21, 2006 10.68 10.72 10.60 10.63 12,455,720 -0.04(-0.38%)
Mar 20, 2006 10.66 10.69 10.62 10.67 5,748,840 +0.01(+0.11%)
Mar 17, 2006 10.70 10.70 10.64 10.66 14,919,334 +0.02(+0.18%)
Mar 16, 2006 10.65 10.71 10.60 10.64 9,970,741 +0.01(+0.06%)
Mar 15, 2006 10.61 10.65 10.56 10.63 8,311,036 -0.00(-0.03%)
Mar 14, 2006 10.52 10.65 10.51 10.64 14,186,232 +0.09(+0.87%)
Mar 13, 2006 10.53 10.59 10.51 10.54 8,855,217 +0.02(+0.17%)
Mar 10, 2006 10.47 10.55 10.44 10.53 9,673,166 +0.06(+0.53%)
Mar 09, 2006 10.54 10.58 10.45 10.47 8,144,699 -0.08(-0.78%)
Mar 08, 2006 10.53 10.62 10.46 10.55 10,116,324 -0.01(-0.12%)
Mar 07, 2006 10.44 10.59 10.39 10.56 16,018,377 +0.12(+1.15%)
Mar 06, 2006 10.43 10.47 10.39 10.45 10,559,481 -0.01(-0.09%)
Mar 03, 2006 10.44 10.52 10.39 10.46 10,669,660 -0.00(-0.03%)
Mar 02, 2006 10.55 10.56 10.41 10.46 12,018,666 -0.14(-1.31%)
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.