Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 4.440 4.469 4.396 4.429 1,117,157 -0.00(-0.04%)
May 30, 2006 4.372 4.456 4.372 4.430 1,441,193 +0.07(+1.51%)
May 26, 2006 4.339 4.368 4.339 4.365 943,645 +0.01(+0.21%)
May 25, 2006 4.312 4.357 4.312 4.355 990,717 +0.07(+1.66%)
May 24, 2006 4.282 4.301 4.248 4.284 1,416,562 -0.01(-0.26%)
May 23, 2006 4.334 4.363 4.286 4.295 1,100,736 -0.02(-0.42%)
May 22, 2006 4.339 4.345 4.304 4.313 497,548 -0.05(-1.13%)
May 19, 2006 4.332 4.368 4.317 4.363 912,445 +0.04(+0.84%)
May 18, 2006 4.306 4.348 4.302 4.326 1,513,992 +0.01(+0.25%)
May 17, 2006 4.396 4.397 4.293 4.315 1,403,973 -0.08(-1.87%)
May 16, 2006 4.394 4.421 4.352 4.397 815,563 -0.01(-0.17%)
May 15, 2006 4.359 4.408 4.357 4.405 1,090,336 +0.03(+0.63%)
May 12, 2006 4.403 4.407 4.355 4.377 1,004,949 -0.03(-0.58%)
May 11, 2006 4.452 4.454 4.387 4.403 1,329,532 -0.08(-1.75%)
May 10, 2006 4.467 4.489 4.443 4.482 958,423 +0.01(+0.16%)
May 09, 2006 4.471 4.491 4.450 4.474 1,156,019 +0.03(+0.70%)
May 08, 2006 4.449 4.456 4.416 4.443 1,177,366 +0.00(+0.04%)
May 05, 2006 4.443 4.463 4.412 4.441 1,035,053 -0.01(-0.16%)
May 04, 2006 4.491 4.511 4.440 4.449 984,696 -0.05(-1.14%)
May 03, 2006 4.566 4.575 4.489 4.500 1,380,436 -0.06(-1.24%)
May 02, 2006 4.516 4.556 4.489 4.556 1,009,327 +0.03(+0.77%)
May 01, 2006 4.522 4.553 4.485 4.522 1,186,671 +0.01(+0.12%)
Apr 28, 2006 4.558 4.558 4.503 4.516 1,080,484 -0.03(-0.76%)
Apr 27, 2006 4.527 4.567 4.500 4.551 1,044,358 +0.02(+0.40%)
Apr 26, 2006 4.545 4.580 4.531 4.533 1,078,842 -0.01(-0.24%)
Apr 25, 2006 4.489 4.556 4.489 4.544 1,949,688 +0.03(+0.73%)
Apr 24, 2006 4.482 4.525 4.471 4.511 1,142,335 +0.03(+0.65%)
Apr 21, 2006 4.483 4.511 4.472 4.482 1,168,609 +0.02(+0.53%)
Apr 20, 2006 4.485 4.511 4.443 4.458 1,328,985 -0.04(-0.93%)
Apr 19, 2006 4.503 4.556 4.489 4.500 2,986,384 -0.01(-0.12%)
Apr 18, 2006 4.525 4.527 4.489 4.505 1,400,688 -0.00(-0.08%)
Apr 17, 2006 4.522 4.544 4.492 4.509 1,285,743 +0.01(+0.33%)
Apr 13, 2006 4.463 4.502 4.440 4.494 934,887 +0.03(+0.70%)
Apr 12, 2006 4.491 4.500 4.443 4.463 1,813,396 -0.04(-0.89%)
Apr 11, 2006 4.478 4.520 4.449 4.503 1,382,078 +0.02(+0.41%)
Apr 10, 2006 4.452 4.485 4.430 4.485 1,179,008 +0.04(+0.99%)
Apr 07, 2006 4.494 4.494 4.429 4.441 1,253,997 -0.07(-1.54%)
Apr 06, 2006 4.471 4.520 4.471 4.511 1,127,557 +0.03(+0.78%)
Apr 05, 2006 4.363 4.478 4.363 4.476 1,473,487 +0.09(+2.13%)
Apr 04, 2006 4.345 4.408 4.341 4.383 2,017,013 +0.02(+0.46%)
Apr 03, 2006 4.377 4.387 4.319 4.363 1,586,243 -0.03(-0.75%)
Mar 31, 2006 4.414 4.429 4.388 4.396 1,020,822 -0.06(-1.43%)
Mar 30, 2006 4.447 4.487 4.419 4.460 1,098,000 +0.02(+0.37%)
Mar 29, 2006 4.399 4.443 4.397 4.443 793,668 +0.04(+1.00%)
Mar 28, 2006 4.399 4.419 4.387 4.399 1,149,451 -0.02(-0.50%)
Mar 27, 2006 4.449 4.449 4.399 4.421 1,420,941 -0.04(-0.90%)
Mar 24, 2006 4.443 4.476 4.414 4.461 1,114,420 +0.01(+0.29%)
Mar 23, 2006 4.505 4.507 4.445 4.449 1,653,020 -0.06(-1.38%)
Mar 22, 2006 4.513 4.516 4.489 4.511 900,403 -0.01(-0.28%)
Mar 21, 2006 4.494 4.527 4.478 4.524 1,075,558 -0.00(-0.04%)
Mar 20, 2006 4.489 4.525 4.482 4.525 1,100,736 +0.01(+0.12%)
Mar 17, 2006 4.524 4.542 4.511 4.520 1,810,659 -0.03(-0.56%)
Mar 16, 2006 4.458 4.564 4.452 4.545 1,361,279 +0.07(+1.63%)
Mar 15, 2006 4.467 4.480 4.454 4.472 764,111 +0.00(+0.04%)
Mar 14, 2006 4.474 4.478 4.445 4.471 1,018,633 -0.03(-0.57%)
Mar 13, 2006 4.487 4.513 4.443 4.496 2,862,681 -0.05(-1.09%)
Mar 10, 2006 4.538 4.545 4.505 4.545 1,004,401 +0.01(+0.20%)
Mar 09, 2006 4.540 4.562 4.525 4.536 1,342,668 +0.00(+0.00%)
Mar 08, 2006 4.467 4.536 4.450 4.536 1,809,017 +0.07(+1.60%)
Mar 07, 2006 4.434 4.558 4.434 4.465 2,935,480 +0.05(+1.08%)
Mar 06, 2006 4.436 4.436 4.392 4.418 1,401,783 -0.02(-0.41%)
Mar 03, 2006 4.412 4.445 4.388 4.436 921,203 +0.03(+0.58%)
Mar 02, 2006 4.387 4.430 4.376 4.410 949,665 +0.02(+0.37%)
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.