Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 5.716 5.733 5.690 5.706 1,779,090 -0.01(-0.12%)
Jun 29, 2006 5.565 5.733 5.565 5.713 1,586,116 +0.18(+3.30%)
Jun 28, 2006 5.529 5.546 5.486 5.530 2,680,203 -0.01(-0.18%)
Jun 27, 2006 5.654 5.662 5.504 5.540 1,641,412 -0.12(-2.08%)
Jun 26, 2006 5.658 5.667 5.609 5.658 1,271,827 +0.00(+0.00%)
Jun 23, 2006 5.648 5.711 5.625 5.658 1,211,451 -0.01(-0.17%)
Jun 22, 2006 5.676 5.691 5.630 5.668 982,929 -0.02(-0.39%)
Jun 21, 2006 5.624 5.735 5.619 5.690 1,231,765 +0.07(+1.26%)
Jun 20, 2006 5.610 5.688 5.606 5.619 1,258,284 +0.00(+0.02%)
Jun 19, 2006 5.689 5.692 5.608 5.618 1,508,813 -0.05(-0.89%)
Jun 16, 2006 5.654 5.714 5.645 5.669 1,755,956 +0.01(+0.25%)
Jun 15, 2006 5.450 5.663 5.448 5.654 2,210,744 +0.23(+4.18%)
Jun 14, 2006 5.432 5.494 5.391 5.428 1,990,121 -0.02(-0.31%)
Jun 13, 2006 5.565 5.598 5.396 5.444 1,656,083 -0.11(-1.90%)
Jun 12, 2006 5.552 5.586 5.521 5.550 2,384,534 +0.02(+0.34%)
Jun 09, 2006 5.560 5.592 5.498 5.531 1,727,743 -0.00(-0.02%)
Jun 08, 2006 5.556 5.556 5.414 5.532 2,752,992 -0.09(-1.51%)
Jun 07, 2006 5.725 5.733 5.614 5.617 1,266,748 -0.13(-2.27%)
Jun 06, 2006 5.817 5.825 5.688 5.747 1,596,836 -0.05(-0.83%)
Jun 05, 2006 5.888 5.910 5.781 5.795 3,109,035 -0.09(-1.57%)
Jun 02, 2006 5.832 5.902 5.819 5.887 1,836,080 +0.14(+2.52%)
Jun 01, 2006 5.751 5.751 5.689 5.743 1,490,757 +0.02(+0.37%)
May 31, 2006 5.560 5.728 5.560 5.722 2,600,079 +0.17(+3.06%)
May 30, 2006 5.646 5.648 5.537 5.552 1,348,001 -0.09(-1.68%)
May 26, 2006 5.618 5.652 5.573 5.646 594,723 +0.04(+0.77%)
May 25, 2006 5.547 5.628 5.545 5.603 1,390,320 +0.08(+1.44%)
May 24, 2006 5.495 5.537 5.380 5.523 1,648,183 +0.03(+0.52%)
May 23, 2006 5.533 5.598 5.495 5.495 1,342,922 -0.02(-0.29%)
May 22, 2006 5.584 5.584 5.434 5.511 1,597,965 -0.08(-1.49%)
May 19, 2006 5.624 5.634 5.514 5.594 1,998,021 -0.02(-0.35%)
May 18, 2006 5.631 5.653 5.568 5.614 2,087,737 -0.01(-0.24%)
May 17, 2006 5.716 5.731 5.590 5.627 2,310,053 -0.10(-1.82%)
May 16, 2006 5.728 5.778 5.685 5.731 2,021,155 +0.02(+0.37%)
May 15, 2006 5.680 5.739 5.600 5.710 2,768,791 -0.03(-0.54%)
May 12, 2006 5.832 5.832 5.720 5.741 1,990,121 -0.10(-1.64%)
May 11, 2006 5.853 5.874 5.814 5.837 1,786,990 -0.02(-0.27%)
May 10, 2006 5.813 5.853 5.794 5.853 1,402,169 +0.01(+0.17%)
May 09, 2006 5.801 5.848 5.767 5.843 902,241 +0.03(+0.56%)
May 08, 2006 5.848 5.860 5.769 5.810 1,293,832 -0.04(-0.76%)
May 05, 2006 5.778 5.869 5.723 5.855 1,821,974 +0.09(+1.57%)
May 04, 2006 5.676 5.776 5.654 5.764 2,813,931 +0.09(+1.55%)
May 03, 2006 5.663 5.691 5.607 5.677 1,873,885 +0.01(+0.23%)
May 02, 2006 5.597 5.667 5.597 5.663 1,778,526 +0.08(+1.40%)
May 01, 2006 5.670 5.760 5.585 5.585 2,471,993 -0.05(-0.83%)
Apr 28, 2006 5.716 5.716 5.610 5.632 3,002,956 -0.19(-3.27%)
Apr 27, 2006 5.613 5.856 5.607 5.823 3,520,940 +0.30(+5.41%)
Apr 26, 2006 5.608 5.645 5.500 5.524 1,460,287 -0.08(-1.36%)
Apr 25, 2006 5.552 5.658 5.520 5.600 3,355,614 +0.00(+0.03%)
Apr 24, 2006 5.640 5.645 5.554 5.599 1,266,748 -0.05(-0.93%)
Apr 21, 2006 5.720 5.733 5.630 5.651 1,208,066 -0.05(-0.82%)
Apr 20, 2006 5.688 5.746 5.674 5.698 956,973 -0.01(-0.17%)
Apr 19, 2006 5.627 5.721 5.627 5.708 1,392,012 +0.09(+1.55%)
Apr 18, 2006 5.513 5.630 5.510 5.621 1,067,003 +0.12(+2.16%)
Apr 17, 2006 5.511 5.597 5.486 5.502 1,312,453 -0.02(-0.45%)
Apr 13, 2006 5.495 5.538 5.459 5.527 1,726,615 +0.03(+0.58%)
Apr 12, 2006 5.485 5.556 5.476 5.495 973,336 +0.02(+0.42%)
Apr 11, 2006 5.506 5.506 5.433 5.472 1,412,890 -0.00(-0.08%)
Apr 10, 2006 5.508 5.508 5.451 5.476 630,270 -0.01(-0.23%)
Apr 07, 2006 5.518 5.573 5.478 5.489 1,285,369 -0.02(-0.42%)
Apr 06, 2006 5.425 5.532 5.424 5.512 1,648,183 +0.07(+1.32%)
Apr 05, 2006 5.472 5.476 5.423 5.440 1,020,170 -0.03(-0.58%)
Apr 04, 2006 5.448 5.536 5.432 5.472 996,471 +0.04(+0.82%)
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.