Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 13.08 13.20 12.96 13.19 5,246,009 +0.11(+0.84%)
May 30, 2006 12.99 13.13 12.90 13.08 2,797,365 +0.03(+0.27%)
May 26, 2006 13.03 13.16 12.99 13.05 2,141,657 +0.08(+0.58%)
May 25, 2006 12.69 13.03 12.64 12.97 4,461,643 +0.28(+2.24%)
May 24, 2006 12.62 12.73 12.47 12.69 6,080,217 +0.07(+0.55%)
May 23, 2006 12.58 12.74 12.55 12.62 3,756,955 +0.12(+0.97%)
May 22, 2006 12.35 12.56 12.32 12.50 7,152,598 +0.01(+0.09%)
May 19, 2006 12.47 12.55 12.47 12.48 5,213,931 +0.02(+0.14%)
May 18, 2006 12.52 12.64 12.47 12.47 2,404,320 -0.03(-0.23%)
May 17, 2006 12.68 12.69 12.48 12.50 4,162,073 -0.27(-2.09%)
May 16, 2006 13.00 13.02 12.76 12.76 3,811,626 -0.27(-2.05%)
May 15, 2006 12.95 13.03 12.88 13.03 2,957,929 +0.12(+0.90%)
May 12, 2006 13.06 13.13 12.91 12.91 4,450,778 -0.20(-1.50%)
May 11, 2006 13.13 13.22 13.02 13.11 3,161,092 -0.01(-0.09%)
May 10, 2006 13.06 13.32 13.03 13.12 4,182,423 -0.21(-1.61%)
May 09, 2006 13.40 13.43 13.20 13.34 6,455,154 -0.13(-0.95%)
May 08, 2006 13.64 13.70 13.25 13.46 3,315,792 -0.13(-0.98%)
May 05, 2006 13.24 13.70 13.23 13.60 4,146,896 +0.35(+2.63%)
May 04, 2006 13.20 13.30 13.17 13.25 2,522,975 +0.10(+0.75%)
May 03, 2006 13.28 13.38 13.14 13.15 7,458,549 -0.13(-0.96%)
May 02, 2006 13.27 13.48 13.19 13.28 4,711,888 +0.02(+0.13%)
May 01, 2006 13.22 13.39 13.19 13.26 6,985,481 +0.02(+0.18%)
Apr 28, 2006 13.23 13.32 13.19 13.24 4,472,336 -0.03(-0.22%)
Apr 27, 2006 13.08 13.31 12.95 13.27 4,061,699 +0.14(+1.10%)
Apr 26, 2006 12.91 13.15 12.91 13.12 4,006,338 +0.21(+1.66%)
Apr 25, 2006 12.89 12.93 12.84 12.91 3,552,585 +0.01(+0.04%)
Apr 24, 2006 12.96 13.02 12.85 12.90 2,833,928 -0.12(-0.94%)
Apr 21, 2006 13.05 13.05 12.93 13.02 2,237,547 +0.07(+0.54%)
Apr 20, 2006 12.92 13.03 12.87 12.95 1,434,727 +0.05(+0.40%)
Apr 19, 2006 12.88 12.93 12.81 12.90 2,420,704 -0.03(-0.22%)
Apr 18, 2006 12.81 12.95 12.75 12.93 2,710,616 +0.12(+0.90%)
Apr 17, 2006 12.76 12.90 12.76 12.81 2,655,427 -0.13(-0.99%)
Apr 13, 2006 12.83 12.95 12.76 12.94 2,325,331 +0.11(+0.86%)
Apr 12, 2006 12.88 12.92 12.76 12.83 2,639,043 -0.02(-0.18%)
Apr 11, 2006 12.78 12.93 12.74 12.85 4,622,897 +0.03(+0.23%)
Apr 10, 2006 12.96 13.02 12.68 12.83 3,663,824 -0.08(-0.58%)
Apr 07, 2006 12.76 12.92 12.68 12.90 3,384,605 +0.28(+2.20%)
Apr 06, 2006 12.55 12.63 12.54 12.62 2,171,494 +0.07(+0.55%)
Apr 05, 2006 12.55 12.63 12.48 12.55 2,840,136 -0.08(-0.60%)
Apr 04, 2006 12.55 12.65 12.51 12.63 2,203,054 +0.08(+0.60%)
Apr 03, 2006 12.61 12.80 12.53 12.55 3,366,151 +0.00(+0.00%)
Mar 31, 2006 12.80 12.84 12.54 12.55 4,623,414 -0.24(-1.90%)
Mar 30, 2006 12.89 12.98 12.72 12.80 3,049,853 -0.09(-0.68%)
Mar 29, 2006 12.65 12.92 12.64 12.88 5,266,187 +0.28(+2.21%)
Mar 28, 2006 12.61 12.76 12.61 12.61 4,378,688 +0.00(+0.00%)
Mar 27, 2006 12.72 12.77 12.53 12.61 4,205,016 -0.16(-1.23%)
Mar 24, 2006 12.19 12.79 12.18 12.76 5,489,700 +0.54(+4.41%)
Mar 23, 2006 12.16 12.26 12.11 12.22 1,651,342 -0.01(-0.09%)
Mar 22, 2006 12.26 12.29 12.12 12.23 2,023,864 -0.02(-0.14%)
Mar 21, 2006 12.34 12.40 12.19 12.25 1,741,886 -0.10(-0.80%)
Mar 20, 2006 12.34 12.49 12.28 12.35 3,098,315 +0.01(+0.09%)
Mar 17, 2006 12.38 12.48 12.26 12.34 5,034,051 -0.08(-0.61%)
Mar 16, 2006 11.86 12.54 11.63 12.41 11,116,338 +0.45(+3.78%)
Mar 15, 2006 12.73 12.81 11.48 11.96 25,028,316 -0.79(-6.23%)
Mar 14, 2006 12.75 12.85 12.51 12.76 2,976,038 -0.13(-0.99%)
Mar 13, 2006 13.13 13.19 12.83 12.88 2,233,236 -0.24(-1.85%)
Mar 10, 2006 12.93 13.16 12.93 13.13 2,140,105 +0.27(+2.12%)
Mar 09, 2006 12.76 12.93 12.76 12.85 2,389,660 +0.01(+0.09%)
Mar 08, 2006 12.99 13.01 12.77 12.84 2,979,660 -0.17(-1.29%)
Mar 07, 2006 12.92 13.13 12.81 13.01 3,976,501 +0.02(+0.13%)
Mar 06, 2006 12.80 13.09 12.78 12.99 4,542,701 +0.18(+1.40%)
Mar 03, 2006 12.77 13.03 12.77 12.81 4,629,968 -0.02(-0.18%)
Mar 02, 2006 12.76 12.94 12.72 12.84 4,166,039 -0.02(-0.18%)
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.