Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 5.152 5.275 5.128 5.273 22,459,912 +0.14(+2.80%)
May 30, 2006 5.259 5.259 5.128 5.130 19,160,928 -0.13(-2.43%)
May 26, 2006 5.174 5.296 5.082 5.257 23,711,612 +0.13(+2.44%)
May 25, 2006 5.108 5.151 5.062 5.132 21,233,316 +0.03(+0.54%)
May 24, 2006 5.024 5.198 4.981 5.105 64,574,108 +0.16(+3.22%)
May 23, 2006 5.082 5.128 4.929 4.946 23,676,722 -0.08(-1.66%)
May 22, 2006 4.996 5.060 4.910 5.029 21,578,404 -0.02(-0.47%)
May 19, 2006 4.939 5.059 4.833 5.053 38,194,276 +0.11(+2.21%)
May 18, 2006 5.155 5.172 4.877 4.944 33,677,656 -0.19(-3.67%)
May 17, 2006 5.179 5.220 5.078 5.132 25,752,224 -0.09(-1.66%)
May 16, 2006 5.225 5.303 5.141 5.219 20,989,648 -0.03(-0.60%)
May 15, 2006 5.186 5.303 5.160 5.250 32,860,560 +0.14(+2.77%)
May 12, 2006 5.177 5.193 5.038 5.108 21,562,782 -0.10(-1.87%)
May 11, 2006 5.238 5.266 5.173 5.206 24,102,858 -0.02(-0.33%)
May 10, 2006 5.264 5.369 5.219 5.223 30,195,028 -0.05(-0.98%)
May 09, 2006 5.211 5.301 5.199 5.275 22,247,850 +0.08(+1.47%)
May 08, 2006 5.174 5.247 5.174 5.199 24,530,010 +0.02(+0.48%)
May 05, 2006 5.120 5.184 4.992 5.174 38,145,284 +0.10(+1.90%)
May 04, 2006 5.194 5.220 5.061 5.077 29,235,982 -0.08(-1.62%)
May 03, 2006 5.055 5.172 5.024 5.161 45,821,624 +0.12(+2.39%)
May 02, 2006 5.345 5.353 4.941 5.040 84,447,000 -0.28(-5.34%)
May 01, 2006 5.320 5.403 5.265 5.325 28,398,746 +0.04(+0.68%)
Apr 28, 2006 5.335 5.344 5.220 5.289 24,271,638 +0.07(+1.27%)
Apr 27, 2006 5.293 5.318 5.142 5.223 62,695,388 -0.05(-0.92%)
Apr 26, 2006 5.631 5.635 5.171 5.271 80,357,248 -0.38(-6.74%)
Apr 25, 2006 5.845 5.875 5.612 5.652 29,712,450 -0.19(-3.20%)
Apr 24, 2006 5.952 5.952 5.732 5.839 25,262,008 -0.10(-1.61%)
Apr 21, 2006 6.028 6.058 5.900 5.934 32,367,788 -0.06(-0.98%)
Apr 20, 2006 5.991 6.089 5.951 5.993 116,303,768 +0.00(+0.05%)
Apr 19, 2006 5.795 6.011 5.789 5.991 48,097,276 +0.30(+5.32%)
Apr 18, 2006 5.628 5.747 5.589 5.688 30,437,224 +0.06(+1.06%)
Apr 17, 2006 5.658 5.698 5.525 5.628 14,309,922 -0.02(-0.39%)
Apr 13, 2006 5.619 5.693 5.571 5.650 12,169,539 +0.03(+0.56%)
Apr 12, 2006 5.556 5.685 5.503 5.619 21,063,378 +0.06(+1.13%)
Apr 11, 2006 5.731 5.731 5.526 5.556 16,606,043 -0.13(-2.36%)
Apr 10, 2006 5.647 5.749 5.583 5.691 15,124,717 +0.03(+0.60%)
Apr 07, 2006 5.738 5.772 5.644 5.657 15,619,918 -0.02(-0.34%)
Apr 06, 2006 5.857 5.875 5.643 5.676 26,201,110 -0.20(-3.44%)
Apr 05, 2006 5.910 5.955 5.861 5.878 16,416,872 -0.06(-0.96%)
Apr 04, 2006 5.922 5.979 5.825 5.935 24,001,426 +0.10(+1.64%)
Apr 03, 2006 5.772 5.871 5.723 5.840 17,826,812 +0.12(+2.04%)
Mar 31, 2006 5.696 5.790 5.676 5.723 14,535,020 +0.05(+0.89%)
Mar 30, 2006 5.713 5.772 5.657 5.672 11,339,637 -0.03(-0.56%)
Mar 29, 2006 5.699 5.747 5.642 5.704 12,764,825 +0.03(+0.62%)
Mar 28, 2006 5.813 5.815 5.627 5.670 15,552,081 -0.07(-1.28%)
Mar 27, 2006 5.710 5.746 5.654 5.743 12,235,050 +0.01(+0.16%)
Mar 24, 2006 5.753 5.777 5.680 5.734 9,015,297 +0.03(+0.52%)
Mar 23, 2006 5.760 5.769 5.640 5.704 11,527,248 -0.06(-1.08%)
Mar 22, 2006 5.712 5.784 5.658 5.767 16,839,404 +0.04(+0.64%)
Mar 21, 2006 5.721 5.891 5.707 5.730 17,293,094 -0.07(-1.14%)
Mar 20, 2006 5.887 5.887 5.710 5.796 14,686,882 -0.03(-0.46%)
Mar 17, 2006 5.765 5.860 5.765 5.823 21,493,656 +0.04(+0.67%)
Mar 16, 2006 5.907 5.947 5.774 5.784 30,245,726 -0.08(-1.33%)
Mar 15, 2006 5.783 5.864 5.749 5.863 16,184,408 +0.08(+1.38%)
Mar 14, 2006 5.647 5.790 5.620 5.783 19,656,162 +0.13(+2.24%)
Mar 13, 2006 5.657 5.695 5.596 5.656 13,028,628 +0.04(+0.65%)
Mar 10, 2006 5.427 5.657 5.427 5.619 13,133,860 +0.05(+0.86%)
Mar 09, 2006 5.624 5.659 5.555 5.571 16,671,613 -0.02(-0.35%)
Mar 08, 2006 5.442 5.638 5.372 5.590 20,467,206 +0.16(+2.86%)
Mar 07, 2006 5.454 5.498 5.389 5.435 13,471,327 -0.03(-0.61%)
Mar 06, 2006 5.537 5.553 5.413 5.468 13,814,024 -0.06(-1.06%)
Mar 03, 2006 5.590 5.636 5.527 5.527 17,163,558 -0.11(-1.96%)
Mar 02, 2006 5.615 5.670 5.584 5.637 14,049,114 +0.02(+0.39%)
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.