Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2006 2.464 2.482 2.429 2.468 763,860,468 +0.02(+0.89%)
Feb 28, 2006 2.535 2.586 2.432 2.446 1,267,289,856 -0.09(-3.52%)
Feb 27, 2006 2.571 2.576 2.523 2.535 791,268,912 -0.02(-0.66%)
Feb 24, 2006 2.576 2.603 2.543 2.552 534,764,160 -0.01(-0.40%)
Feb 23, 2006 2.564 2.607 2.551 2.562 856,952,964 +0.02(+0.60%)
Feb 22, 2006 2.464 2.560 2.429 2.547 978,346,908 +0.08(+3.24%)
Feb 21, 2006 2.521 2.529 2.453 2.467 779,671,760 -0.04(-1.72%)
Feb 17, 2006 2.511 2.532 2.486 2.510 575,932,028 -0.01(-0.40%)
Feb 16, 2006 2.497 2.536 2.481 2.520 953,940,400 +0.05(+1.95%)
Feb 15, 2006 2.400 2.486 2.384 2.472 1,159,842,348 +0.06(+2.33%)
Feb 14, 2006 2.325 2.432 2.321 2.416 1,161,038,088 +0.10(+4.54%)
Feb 13, 2006 2.380 2.384 2.309 2.311 883,511,048 -0.09(-3.86%)
Feb 10, 2006 2.328 2.417 2.246 2.404 1,760,261,412 +0.08(+3.63%)
Feb 09, 2006 2.468 2.473 2.305 2.320 1,149,813,084 -0.14(-5.61%)
Feb 08, 2006 2.446 2.467 2.357 2.458 953,201,200 +0.04(+1.79%)
Feb 07, 2006 2.438 2.481 2.381 2.414 1,388,980,768 +0.01(+0.45%)
Feb 06, 2006 2.572 2.590 2.384 2.404 1,651,812,680 -0.16(-6.33%)
Feb 03, 2006 2.580 2.600 2.537 2.566 692,136,200 -0.01(-0.35%)
Feb 02, 2006 2.682 2.691 2.573 2.575 707,325,444 -0.12(-4.40%)
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.