Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 3.954 4.053 3.926 3.956 8,330,721 +0.03(+0.69%)
May 30, 2006 4.097 4.141 3.929 3.929 5,426,841 -0.19(-4.61%)
May 26, 2006 4.114 4.157 4.061 4.119 3,797,122 +0.01(+0.28%)
May 25, 2006 3.993 4.107 3.990 4.107 5,468,708 +0.12(+2.90%)
May 24, 2006 3.971 4.029 3.831 3.991 7,156,051 +0.00(+0.04%)
May 23, 2006 4.034 4.131 3.959 3.990 6,095,460 -0.01(-0.25%)
May 22, 2006 3.963 4.030 3.914 4.000 7,256,291 +0.02(+0.47%)
May 19, 2006 3.950 4.059 3.949 3.981 5,384,162 +0.02(+0.58%)
May 18, 2006 4.006 4.101 3.956 3.959 4,592,035 -0.05(-1.35%)
May 17, 2006 4.101 4.116 4.009 4.013 6,196,029 -0.08(-1.99%)
May 16, 2006 4.071 4.194 4.059 4.094 6,390,475 +0.03(+0.74%)
May 15, 2006 4.193 4.239 4.004 4.064 7,120,995 -0.16(-3.85%)
May 12, 2006 4.250 4.250 4.146 4.227 6,465,221 -0.02(-0.57%)
May 11, 2006 4.403 4.431 4.216 4.251 10,652,747 -0.16(-3.72%)
May 10, 2006 4.390 4.474 4.336 4.416 6,365,695 +0.03(+0.62%)
May 09, 2006 4.459 4.597 4.371 4.389 15,789,585 +0.10(+2.40%)
May 08, 2006 4.327 4.347 4.271 4.286 4,588,444 -0.04(-0.99%)
May 05, 2006 4.277 4.347 4.269 4.329 4,868,955 +0.04(+1.03%)
May 04, 2006 4.230 4.293 4.223 4.284 3,287,767 +0.04(+0.94%)
May 03, 2006 4.320 4.321 4.230 4.244 8,360,996 -0.07(-1.62%)
May 02, 2006 4.229 4.340 4.216 4.314 9,424,611 +0.09(+2.03%)
May 01, 2006 4.265 4.300 4.221 4.229 10,093,923 -0.01(-0.13%)
Apr 28, 2006 4.276 4.399 4.229 4.234 15,372,000 -0.24(-5.27%)
Apr 27, 2006 4.541 4.614 4.441 4.470 6,515,901 -0.03(-0.60%)
Apr 26, 2006 4.519 4.571 4.423 4.497 14,473,956 -0.02(-0.38%)
Apr 25, 2006 4.716 4.731 4.457 4.514 27,543,285 +0.08(+1.87%)
Apr 24, 2006 4.406 4.533 4.301 4.431 31,072,839 +0.03(+0.71%)
Apr 21, 2006 4.434 4.470 4.341 4.400 9,217,621 -0.04(-1.00%)
Apr 20, 2006 4.437 4.471 4.290 4.444 8,883,021 +0.00(+0.10%)
Apr 19, 2006 4.253 4.536 4.186 4.440 19,187,049 +0.18(+4.30%)
Apr 18, 2006 4.180 4.267 4.127 4.257 8,466,626 +0.09(+2.05%)
Apr 17, 2006 4.143 4.171 4.107 4.171 5,381,187 +0.00(+0.03%)
Apr 13, 2006 4.083 4.180 4.079 4.170 5,075,728 +0.07(+1.64%)
Apr 12, 2006 4.074 4.156 4.050 4.103 6,859,769 +0.03(+0.70%)
Apr 11, 2006 4.057 4.089 3.977 4.074 8,251,467 +0.04(+0.96%)
Apr 10, 2006 3.986 4.089 3.966 4.036 5,164,740 +0.04(+1.11%)
Apr 07, 2006 4.036 4.160 3.951 3.991 4,972,723 -0.04(-1.10%)
Apr 06, 2006 4.083 4.089 3.993 4.036 6,431,761 -0.06(-1.43%)
Apr 05, 2006 3.850 4.129 3.839 4.094 14,876,176 +0.18(+4.56%)
Apr 04, 2006 3.987 4.021 3.894 3.916 11,986,758 -0.10(-2.56%)
Apr 03, 2006 4.141 4.149 3.997 4.019 7,836,577 -0.12(-2.97%)
Mar 31, 2006 4.071 4.159 4.071 4.141 3,912,349 +0.05(+1.22%)
Mar 30, 2006 4.159 4.193 4.016 4.091 6,499,003 -0.08(-1.95%)
Mar 29, 2006 4.019 4.200 3.993 4.173 7,978,019 +0.17(+4.21%)
Mar 28, 2006 4.141 4.143 3.936 4.004 8,407,203 -0.12(-2.98%)
Mar 27, 2006 4.057 4.157 4.037 4.127 5,318,950 +0.03(+0.77%)
Mar 24, 2006 4.024 4.100 4.004 4.096 3,468,059 +0.05(+1.34%)
Mar 23, 2006 4.011 4.093 3.929 4.041 7,040,600 +0.03(+0.86%)
Mar 22, 2006 3.867 4.021 3.864 4.007 7,183,400 +0.13(+3.24%)
Mar 21, 2006 3.893 3.964 3.850 3.881 5,661,901 +0.01(+0.33%)
Mar 20, 2006 3.764 3.950 3.757 3.869 9,045,610 +0.13(+3.48%)
Mar 17, 2006 3.646 3.777 3.590 3.739 9,793,896 +0.10(+2.75%)
Mar 16, 2006 3.579 3.664 3.576 3.639 3,471,258 +0.05(+1.43%)
Mar 15, 2006 3.603 3.619 3.557 3.587 3,675,168 -0.04(-1.22%)
Mar 14, 2006 3.579 3.659 3.554 3.631 3,805,151 +0.05(+1.27%)
Mar 13, 2006 3.581 3.637 3.574 3.586 6,333,453 -0.06(-1.76%)
Mar 10, 2006 3.587 3.686 3.521 3.650 7,048,118 +0.04(+1.19%)
Mar 09, 2006 3.587 3.681 3.580 3.607 5,110,091 +0.02(+0.48%)
Mar 08, 2006 3.643 3.649 3.573 3.590 4,597,908 -0.05(-1.30%)
Mar 07, 2006 3.639 3.694 3.559 3.637 6,045,606 -0.02(-0.66%)
Mar 06, 2006 3.840 3.840 3.614 3.661 7,671,384 -0.16(-4.22%)
Mar 03, 2006 3.800 3.853 3.789 3.823 4,021,493 -0.01(-0.19%)
Mar 02, 2006 3.807 3.874 3.769 3.830 4,097,149 -0.01(-0.15%)
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.