Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 5.497 5.544 5.478 5.532 47,258,204 +0.03(+0.56%)
May 30, 2006 5.566 5.583 5.473 5.501 36,505,764 -0.06(-1.02%)
May 26, 2006 5.525 5.578 5.495 5.557 44,788,560 +0.07(+1.32%)
May 25, 2006 5.418 5.492 5.370 5.485 30,213,382 +0.13(+2.35%)
May 24, 2006 5.342 5.385 5.285 5.359 49,704,124 +0.00(+0.06%)
May 23, 2006 5.394 5.471 5.344 5.356 40,979,340 -0.04(-0.70%)
May 22, 2006 5.456 5.490 5.322 5.394 59,225,792 -0.04(-0.73%)
May 19, 2006 5.401 5.456 5.368 5.433 54,783,848 +0.01(+0.22%)
May 18, 2006 5.475 5.501 5.420 5.421 45,286,708 -0.05(-0.88%)
May 17, 2006 5.521 5.544 5.456 5.470 52,870,488 -0.08(-1.40%)
May 16, 2006 5.485 5.559 5.485 5.547 41,776,264 +0.00(+0.03%)
May 15, 2006 5.528 5.564 5.473 5.545 44,100,012 +0.02(+0.44%)
May 12, 2006 5.482 5.556 5.423 5.521 48,363,504 +0.03(+0.47%)
May 11, 2006 5.513 5.533 5.477 5.495 48,772,080 -0.06(-1.08%)
May 10, 2006 5.432 5.563 5.401 5.556 65,898,268 +0.12(+2.22%)
May 09, 2006 5.347 5.473 5.328 5.435 41,301,936 +0.09(+1.64%)
May 08, 2006 5.277 5.387 5.273 5.347 32,289,736 +0.05(+0.91%)
May 05, 2006 5.266 5.306 5.225 5.299 30,733,998 +0.07(+1.25%)
May 04, 2006 5.179 5.258 5.167 5.234 30,929,948 +0.07(+1.43%)
May 03, 2006 5.179 5.230 5.118 5.160 47,034,788 -0.03(-0.63%)
May 02, 2006 5.203 5.292 5.155 5.192 58,582,932 +0.00(+0.07%)
May 01, 2006 5.328 5.373 5.165 5.189 61,011,008 -0.14(-2.62%)
Apr 28, 2006 5.299 5.347 5.249 5.328 98,965,872 +0.09(+1.64%)
Apr 27, 2006 5.141 5.339 5.137 5.242 226,590,384 +0.22(+4.28%)
Apr 26, 2006 4.991 5.027 4.922 5.027 38,960,420 +0.06(+1.28%)
Apr 25, 2006 4.915 4.994 4.903 4.963 39,903,048 +0.07(+1.37%)
Apr 24, 2006 4.931 4.941 4.879 4.896 24,634,164 -0.05(-0.98%)
Apr 21, 2006 4.963 4.963 4.905 4.945 30,404,562 +0.02(+0.49%)
Apr 20, 2006 4.941 4.994 4.914 4.920 32,774,466 -0.03(-0.56%)
Apr 19, 2006 5.000 5.036 4.916 4.948 33,983,208 -0.02(-0.31%)
Apr 18, 2006 4.852 5.001 4.846 4.963 82,700,624 +0.13(+2.67%)
Apr 17, 2006 4.795 4.857 4.760 4.834 46,549,304 +0.03(+0.54%)
Apr 13, 2006 4.690 4.822 4.686 4.809 47,432,320 +0.11(+2.31%)
Apr 12, 2006 4.748 4.748 4.659 4.700 34,540,232 -0.05(-1.02%)
Apr 11, 2006 4.771 4.805 4.728 4.748 34,561,472 -0.02(-0.33%)
Apr 10, 2006 4.734 4.772 4.705 4.764 90,112,840 +0.03(+0.54%)
Apr 07, 2006 4.717 4.803 4.691 4.738 43,741,172 +0.02(+0.44%)
Apr 06, 2006 4.636 4.731 4.623 4.717 36,538,508 +0.06(+1.33%)
Apr 05, 2006 4.540 4.660 4.521 4.655 37,696,760 +0.09(+2.08%)
Apr 04, 2006 4.531 4.578 4.512 4.561 29,334,960 +0.02(+0.42%)
Apr 03, 2006 4.519 4.597 4.507 4.542 29,230,400 +0.04(+0.84%)
Mar 31, 2006 4.567 4.676 4.502 4.504 43,768,200 -0.06(-1.39%)
Mar 30, 2006 4.562 4.593 4.535 4.567 43,887,404 +0.01(+0.11%)
Mar 29, 2006 4.507 4.602 4.488 4.562 37,943,716 +0.06(+1.42%)
Mar 28, 2006 4.600 4.626 4.492 4.499 43,598,116 -0.10(-2.21%)
Mar 27, 2006 4.567 4.609 4.545 4.600 19,883,380 +0.03(+0.60%)
Mar 24, 2006 4.564 4.595 4.543 4.573 18,270,432 +0.01(+0.26%)
Mar 23, 2006 4.569 4.569 4.523 4.561 25,400,340 -0.02(-0.38%)
Mar 22, 2006 4.595 4.600 4.545 4.578 27,040,258 -0.02(-0.49%)
Mar 21, 2006 4.638 4.679 4.592 4.600 38,810,068 -0.03(-0.67%)
Mar 20, 2006 4.621 4.666 4.609 4.631 37,829,356 +0.00(+0.00%)
Mar 17, 2006 4.688 4.714 4.619 4.631 58,263,376 -0.05(-0.99%)
Mar 16, 2006 4.676 4.693 4.652 4.678 34,109,952 +0.02(+0.33%)
Mar 15, 2006 4.576 4.662 4.545 4.662 35,171,728 +0.07(+1.54%)
Mar 14, 2006 4.487 4.607 4.480 4.592 39,245,412 +0.10(+2.18%)
Mar 13, 2006 4.526 4.550 4.476 4.493 33,185,348 -0.03(-0.57%)
Mar 10, 2006 4.550 4.562 4.492 4.519 47,845,548 -0.02(-0.34%)
Mar 09, 2006 4.592 4.597 4.523 4.535 43,691,708 -0.07(-1.42%)
Mar 08, 2006 4.617 4.647 4.564 4.600 31,536,674 -0.01(-0.15%)
Mar 07, 2006 4.654 4.659 4.561 4.607 48,595,900 -0.05(-1.15%)
Mar 06, 2006 4.667 4.703 4.633 4.660 40,653,624 -0.02(-0.37%)
Mar 03, 2006 4.662 4.738 4.643 4.678 55,666,144 -0.04(-0.77%)
Mar 02, 2006 4.686 4.719 4.652 4.714 47,259,256 +0.00(+0.04%)
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.