Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 2.206 2.207 2.096 2.135 1,280,999,020 -0.05(-2.37%)
May 30, 2006 2.260 2.261 2.186 2.186 563,400,796 -0.08(-3.66%)
May 26, 2006 2.297 2.306 2.255 2.270 433,002,668 -0.03(-1.21%)
May 25, 2006 2.295 2.302 2.260 2.297 463,672,664 +0.04(+1.56%)
May 24, 2006 2.250 2.273 2.199 2.262 916,129,760 +0.01(+0.30%)
May 23, 2006 2.316 2.328 2.250 2.255 694,728,608 -0.01(-0.36%)
May 22, 2006 2.281 2.285 2.242 2.264 719,000,800 -0.04(-1.75%)
May 19, 2006 2.256 2.317 2.244 2.304 986,130,208 +0.05(+2.11%)
May 18, 2006 2.346 2.366 2.254 2.256 658,545,412 -0.07(-3.19%)
May 17, 2006 2.311 2.346 2.288 2.331 754,269,348 +0.01(+0.43%)
May 16, 2006 2.432 2.438 2.312 2.321 937,010,480 -0.10(-4.15%)
May 15, 2006 2.406 2.442 2.397 2.421 529,762,828 +0.00(+0.13%)
May 12, 2006 2.423 2.453 2.388 2.418 641,932,396 -0.02(-0.66%)
May 11, 2006 2.528 2.530 2.413 2.434 812,752,612 -0.09(-3.47%)
May 10, 2006 2.546 2.547 2.486 2.521 467,360,348 -0.02(-0.61%)
May 09, 2006 2.565 2.591 2.522 2.537 531,677,804 -0.03(-1.20%)
May 08, 2006 2.607 2.636 2.561 2.567 594,863,164 +0.00(+0.00%)
May 05, 2006 2.566 2.580 2.541 2.567 563,942,932 +0.03(+1.07%)
May 04, 2006 2.544 2.603 2.516 2.540 860,457,500 -0.00(-0.01%)
May 03, 2006 2.565 2.570 2.506 2.541 687,105,608 -0.02(-0.67%)
May 02, 2006 2.505 2.571 2.504 2.558 771,937,068 +0.07(+2.90%)
May 01, 2006 2.527 2.555 2.470 2.486 750,593,816 -0.03(-1.12%)
Apr 28, 2006 2.478 2.546 2.471 2.514 760,155,200 +0.04(+1.49%)
Apr 27, 2006 2.419 2.495 2.405 2.477 845,991,944 +0.04(+1.78%)
Apr 26, 2006 2.380 2.439 2.371 2.434 710,886,904 +0.07(+2.99%)
Apr 25, 2006 2.356 2.378 2.341 2.363 528,990,644 +0.01(+0.56%)
Apr 24, 2006 2.388 2.390 2.339 2.350 707,140,308 -0.04(-1.85%)
Apr 21, 2006 2.435 2.451 2.374 2.394 789,144,384 -0.02(-0.87%)
Apr 20, 2006 2.482 2.500 2.364 2.415 1,667,117,452 +0.07(+3.02%)
Apr 19, 2006 2.386 2.393 2.338 2.345 1,087,759,176 -0.02(-0.86%)
Apr 18, 2006 2.323 2.374 2.314 2.365 794,925,852 +0.05(+2.17%)
Apr 17, 2006 2.375 2.387 2.298 2.315 722,227,352 -0.06(-2.49%)
Apr 13, 2006 2.369 2.409 2.350 2.374 734,780,676 -0.01(-0.36%)
Apr 12, 2006 2.428 2.435 2.368 2.382 740,107,172 -0.05(-1.88%)
Apr 11, 2006 2.464 2.475 2.395 2.428 939,362,508 -0.02(-0.99%)
Apr 10, 2006 2.510 2.533 2.445 2.453 903,834,400 -0.04(-1.60%)
Apr 07, 2006 2.533 2.543 2.445 2.493 1,545,335,596 -0.05(-2.04%)
Apr 06, 2006 2.439 2.573 2.436 2.544 2,663,859,828 +0.14(+6.00%)
Apr 05, 2006 2.311 2.400 2.291 2.400 2,234,383,928 +0.22(+9.87%)
Apr 04, 2006 2.209 2.222 2.180 2.185 931,931,700 -0.09(-3.91%)
Apr 03, 2006 2.274 2.290 2.236 2.274 810,799,360 +0.03(+1.50%)
Mar 31, 2006 2.259 2.272 2.223 2.240 815,182,424 -0.00(-0.05%)
Mar 30, 2006 2.244 2.261 2.197 2.241 1,390,797,856 +0.01(+0.67%)
Mar 29, 2006 2.112 2.233 2.060 2.226 2,347,224,264 +0.13(+6.17%)
Mar 28, 2006 2.130 2.148 2.080 2.097 1,370,334,084 -0.03(-1.34%)
Mar 27, 2006 2.155 2.192 2.121 2.125 1,108,671,368 -0.02(-0.75%)
Mar 24, 2006 2.152 2.176 2.108 2.141 1,072,128,736 -0.01(-0.33%)
Mar 23, 2006 2.208 2.211 2.129 2.149 1,429,534,400 -0.05(-2.45%)
Mar 22, 2006 2.220 2.259 2.188 2.203 1,346,438,800 -0.00(-0.23%)
Mar 21, 2006 2.296 2.298 2.192 2.208 1,344,954,632 -0.08(-3.41%)
Mar 20, 2006 2.329 2.338 2.281 2.285 605,466,792 -0.02(-1.04%)
Mar 17, 2006 2.312 2.341 2.290 2.309 813,079,232 +0.01(+0.54%)
Mar 16, 2006 2.388 2.389 2.296 2.297 749,724,248 -0.07(-2.90%)
Mar 15, 2006 2.418 2.430 2.340 2.365 892,252,452 -0.04(-1.62%)
Mar 14, 2006 2.349 2.404 2.339 2.404 642,179,272 +0.06(+2.50%)
Mar 13, 2006 2.323 2.367 2.314 2.346 861,359,688 +0.09(+3.94%)
Mar 10, 2006 2.286 2.303 2.230 2.257 1,043,169,344 -0.03(-1.16%)
Mar 09, 2006 2.356 2.374 2.279 2.283 799,456,392 -0.06(-2.63%)
Mar 08, 2006 2.368 2.400 2.334 2.345 653,315,992 -0.02(-0.98%)
Mar 07, 2006 2.349 2.389 2.324 2.368 872,881,156 +0.04(+1.61%)
Mar 06, 2006 2.417 2.419 2.319 2.331 847,991,592 -0.09(-3.63%)
Mar 03, 2006 2.479 2.497 2.412 2.419 737,683,408 -0.07(-2.72%)
Mar 02, 2006 2.464 2.500 2.453 2.486 625,401,448 +0.02(+0.74%)
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.