Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 3563 3678 3559 3676 14,487,000 +34.68(+0.95%)
May 30, 2006 3755 3755 3641 3641 7,599,400 -105.07(-2.80%)
May 29, 2006 3758 3758 3740 3746 3,773,800 -10.46(-0.28%)
May 26, 2006 3709 3757 3697 3757 9,106,000 +72.08(+1.96%)
May 25, 2006 3673 3685 3643 3685 4,945,400 +44.39(+1.22%)
May 24, 2006 3633 3658 3604 3640 11,059,800 -19.39(-0.53%)
May 23, 2006 3576 3676 3576 3660 13,162,400 +91.57(+2.57%)
May 22, 2006 3700 3700 3561 3568 13,919,800 -134.76(-3.64%)
May 19, 2006 3688 3716 3688 3703 11,248,200 +24.55(+0.67%)
May 18, 2006 3680 3712 3627 3678 15,130,000 -13.53(-0.37%)
May 17, 2006 3818 3818 3692 3692 10,860,800 -118.84(-3.12%)
May 16, 2006 3796 3816 3778 3811 8,761,600 +7.67(+0.20%)
May 15, 2006 3850 3854 3795 3803 11,330,000 -84.54(-2.17%)
May 12, 2006 3938 3941 3880 3887 9,887,400 -67.16(-1.70%)
May 11, 2006 3962 3986 3955 3955 8,680,000 -11.98(-0.30%)
May 10, 2006 3974 3977 3962 3967 8,758,200 -20.75(-0.52%)
May 09, 2006 3975 3987 3962 3987 7,485,000 +15.13(+0.38%)
May 08, 2006 3971 3983 3965 3972 7,722,800 -9.96(-0.25%)
May 05, 2006 3956 3982 3952 3982 8,386,200 +30.22(+0.76%)
May 04, 2006 3934 3959 3930 3952 7,609,400 +23.86(+0.61%)
May 03, 2006 3951 3961 3921 3928 10,185,800 -6.48(-0.16%)
May 02, 2006 3903 3937 3899 3935 8,284,000 -19.04(-0.48%)
May 01, 2006 3919 3954 3909 3954 0 +42.55(+1.09%)
Apr 28, 2006 3917 3931 3911 3911 9,171,400 -8.83(-0.23%)
Apr 27, 2006 3936 3939 3894 3920 12,183,400 -8.37(-0.21%)
Apr 26, 2006 3935 3939 3924 3928 10,353,400 -1.85(-0.05%)
Apr 25, 2006 3905 3944 3904 3930 13,170,400 +29.73(+0.76%)
Apr 24, 2006 3893 3909 3889 3900 7,563,600 -1.31(-0.03%)
Apr 21, 2006 3887 3902 3880 3902 9,280,600 +26.04(+0.67%)
Apr 20, 2006 3865 3882 3863 3876 8,743,000 +13.82(+0.36%)
Apr 19, 2006 3863 3876 3848 3862 7,561,200 +26.58(+0.69%)
Apr 18, 2006 3829 3835 3818 3835 7,395,000 -118.36(-2.99%)
Apr 17, 2006 3919 3954 3909 3954 0 +111.61(+2.90%)
Apr 13, 2006 3830 3842 3826 3842 7,026,800 +4.67(+0.12%)
Apr 12, 2006 3847 3854 3819 3837 7,684,800 -13.28(-0.34%)
Apr 11, 2006 3906 3906 3849 3851 8,227,200 -58.30(-1.49%)
Apr 10, 2006 3916 3918 3899 3909 5,787,600 -8.93(-0.23%)
Apr 07, 2006 3932 3948 3911 3918 7,186,400 -15.39(-0.39%)
Apr 06, 2006 3944 3947 3923 3933 8,932,000 +3.62(+0.09%)
Apr 05, 2006 3928 3933 3911 3930 9,455,600 +15.54(+0.40%)
Apr 04, 2006 3914 3925 3909 3914 8,527,000 -7.43(-0.19%)
Apr 03, 2006 3926 3931 3909 3922 7,634,400 +9.22(+0.24%)
Apr 01, 2006 3931 3933 3912 3912 8,819,600 -29.80(-0.76%)
Mar 31, 2006 3916 3945 3915 3942 7,872,200 +28.33(+0.72%)
Mar 30, 2006 3910 3916 3904 3914 6,667,600 -4.33(-0.11%)
Mar 29, 2006 3948 3957 3913 3918 7,221,200 -26.27(-0.67%)
Mar 28, 2006 3965 3970 3944 3944 6,750,200 +0.00(+0.00%)
Mar 27, 2006 3965 3970 3944 3944 0 -32.31(-0.81%)
Mar 25, 2006 3977 3983 3967 3977 6,847,400 +4.17(+0.10%)
Mar 24, 2006 3988 3988 3956 3972 7,767,400 -5.47(-0.14%)
Mar 23, 2006 3944 3978 3926 3978 8,129,000 +9.65(+0.24%)
Mar 22, 2006 3951 3969 3933 3968 7,437,600 +12.96(+0.33%)
Mar 21, 2006 3969 3979 3948 3955 6,458,000 +0.00(+0.00%)
Mar 20, 2006 3969 3979 3948 3955 0 +0.05(+0.00%)
Mar 18, 2006 3944 3972 3940 3955 12,783,600 +13.01(+0.33%)
Mar 17, 2006 3949 3959 3942 3942 7,797,200 -3.10(-0.08%)
Mar 16, 2006 3956 3972 3942 3945 10,063,400 -8.22(-0.21%)
Mar 15, 2006 3919 3954 3909 3954 7,977,400 +31.59(+0.81%)
Mar 14, 2006 3914 3926 3909 3922 7,358,200 +0.00(+0.00%)
Mar 13, 2006 3914 3926 3909 3922 0 +20.35(+0.52%)
Mar 11, 2006 3857 3902 3853 3902 10,647,800 +37.63(+0.97%)
Mar 10, 2006 3866 3874 3846 3864 8,500,800 +11.85(+0.31%)
Mar 09, 2006 3873 3887 3825 3852 9,836,600 +2.08(+0.05%)
Mar 08, 2006 3865 3884 3823 3850 9,986,800 -32.60(-0.84%)
Mar 07, 2006 3857 3894 3857 3883 9,563,000 +0.00(+0.00%)
Mar 06, 2006 3857 3894 3857 3883 0 +55.54(+1.45%)
Mar 04, 2006 3854 3860 3824 3827 9,323,200 -25.27(-0.66%)
Mar 03, 2006 3886 3886 3844 3852 11,341,600 -30.44(-0.78%)
Mar 02, 2006 3837 3883 3837 3883 10,162,800 +43.63(+1.14%)
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.