Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 2.271 2.332 2.252 2.309 938,639,040 +0.08(+3.61%)
Jul 28, 2006 2.173 2.232 2.158 2.229 726,847,168 +0.07(+3.45%)
Jul 27, 2006 2.192 2.209 2.136 2.154 772,587,456 -0.02(-0.74%)
Jul 26, 2006 2.107 2.196 2.096 2.170 944,487,296 +0.07(+3.14%)
Jul 25, 2006 2.099 2.110 2.065 2.104 619,156,224 +0.02(+0.83%)
Jul 24, 2006 2.082 2.110 2.053 2.087 759,896,448 +0.02(+1.15%)
Jul 21, 2006 2.029 2.078 2.027 2.063 937,577,216 +0.01(+0.36%)
Jul 20, 2006 2.071 2.093 2.029 2.056 2,073,150,976 +0.22(+11.83%)
Jul 19, 2006 1.800 1.872 1.779 1.838 1,471,966,336 +0.04(+2.27%)
Jul 18, 2006 1.806 1.830 1.762 1.798 1,052,168,512 +0.02(+1.01%)
Jul 17, 2006 1.758 1.805 1.755 1.780 1,076,959,360 +0.06(+3.36%)
Jul 14, 2006 1.784 1.797 1.704 1.722 1,043,604,864 -0.05(-3.02%)
Jul 13, 2006 1.768 1.839 1.747 1.775 1,313,682,560 -0.02(-1.34%)
Jul 12, 2006 1.875 1.877 1.798 1.800 974,423,296 -0.09(-4.83%)
Jul 11, 2006 1.873 1.903 1.853 1.891 867,369,408 +0.02(+1.18%)
Jul 10, 2006 1.893 1.919 1.852 1.869 556,407,680 -0.01(-0.72%)
Jul 07, 2006 1.885 1.922 1.858 1.882 840,186,304 -0.01(-0.66%)
Jul 06, 2006 1.940 1.950 1.890 1.895 665,669,696 -0.04(-2.16%)
Jul 05, 2006 1.942 1.957 1.922 1.937 544,709,888 -0.03(-1.64%)
Jul 03, 2006 1.954 1.977 1.948 1.969 204,717,408 +0.02(+1.19%)
Jun 30, 2006 1.957 1.962 1.920 1.946 777,852,800 -0.06(-2.88%)
Jun 29, 2006 1.929 2.008 1.916 2.004 919,937,536 +0.10(+5.27%)
Jun 28, 2006 1.947 1.947 1.883 1.904 894,442,944 -0.05(-2.46%)
Jun 27, 2006 2.008 2.012 1.950 1.951 578,638,656 -0.05(-2.64%)
Jun 26, 2006 2.011 2.012 1.983 2.004 490,353,408 +0.01(+0.27%)
Jun 23, 2006 2.029 2.045 1.996 1.999 693,866,176 -0.03(-1.26%)
Jun 22, 2006 1.978 2.030 1.973 2.024 1,016,709,824 +0.06(+2.97%)
Jun 21, 2006 1.962 1.995 1.947 1.966 907,531,584 +0.01(+0.68%)
Jun 20, 2006 1.958 1.983 1.947 1.953 707,335,424 +0.01(+0.47%)
Jun 19, 2006 1.965 1.977 1.937 1.944 758,139,392 -0.01(-0.63%)
Jun 16, 2006 2.004 2.011 1.954 1.956 880,923,584 -0.06(-3.07%)
Jun 15, 2006 1.947 2.030 1.928 2.018 1,251,229,056 +0.06(+3.07%)
Jun 14, 2006 1.980 1.997 1.926 1.958 923,201,536 -0.02(-1.23%)
Jun 13, 2006 1.958 2.008 1.949 1.982 1,135,977,984 +0.05(+2.33%)
Jun 12, 2006 2.018 2.030 1.935 1.937 754,486,784 -0.08(-3.78%)
Jun 09, 2006 2.079 2.092 2.008 2.013 815,462,912 -0.05(-2.50%)
Jun 08, 2006 1.986 2.070 1.942 2.065 1,468,770,304 +0.07(+3.75%)
Jun 07, 2006 2.042 2.052 1.983 1.990 788,885,248 -0.04(-1.94%)
Jun 06, 2006 2.046 2.060 2.002 2.029 763,186,816 -0.01(-0.46%)
Jun 05, 2006 2.078 2.078 2.038 2.039 636,743,296 -0.06(-2.69%)
Jun 02, 2006 2.121 2.144 2.069 2.095 720,829,376 -0.02(-0.82%)
Jun 01, 2006 2.034 2.116 2.022 2.112 990,682,624 +0.08(+4.02%)
May 31, 2006 2.098 2.100 1.994 2.031 1,346,404,096 -0.05(-2.37%)
May 30, 2006 2.151 2.151 2.080 2.080 592,166,784 -0.08(-3.66%)
May 26, 2006 2.185 2.194 2.145 2.159 455,110,880 -0.03(-1.21%)
May 25, 2006 2.184 2.190 2.151 2.186 487,346,816 +0.03(+1.56%)
May 24, 2006 2.140 2.163 2.092 2.152 962,905,408 +0.01(+0.30%)
May 23, 2006 2.204 2.215 2.141 2.146 730,200,000 -0.01(-0.36%)
May 22, 2006 2.170 2.174 2.133 2.154 755,711,424 -0.04(-1.75%)
May 19, 2006 2.147 2.205 2.135 2.192 1,036,479,936 +0.05(+2.10%)
May 18, 2006 2.232 2.251 2.145 2.147 692,169,344 -0.07(-3.19%)
May 17, 2006 2.199 2.232 2.177 2.217 792,780,800 +0.01(+0.43%)
May 16, 2006 2.314 2.319 2.200 2.208 984,852,224 -0.10(-4.15%)
May 15, 2006 2.289 2.324 2.281 2.303 556,811,392 +0.00(+0.13%)
May 12, 2006 2.305 2.334 2.272 2.300 674,708,096 -0.02(-0.66%)
May 11, 2006 2.406 2.407 2.295 2.316 854,250,048 -0.08(-3.47%)
May 10, 2006 2.422 2.424 2.365 2.399 491,222,784 -0.01(-0.61%)
May 09, 2006 2.441 2.466 2.400 2.414 558,824,128 -0.03(-1.20%)
May 08, 2006 2.480 2.508 2.437 2.443 625,235,584 +0.00(+0.00%)
May 05, 2006 2.442 2.455 2.418 2.443 592,736,704 +0.03(+1.07%)
May 04, 2006 2.420 2.477 2.394 2.417 904,390,592 -0.00(-0.01%)
May 03, 2006 2.441 2.445 2.385 2.417 722,187,776 -0.02(-0.67%)
May 02, 2006 2.384 2.446 2.382 2.434 811,350,528 +0.07(+2.90%)
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.