Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 2.359 2.389 2.294 2.321 3,050,620 -0.03(-1.11%)
May 30, 2006 2.418 2.423 2.342 2.347 1,319,585 -0.07(-3.09%)
May 26, 2006 2.480 2.481 2.381 2.422 974,714 -0.03(-1.31%)
May 25, 2006 2.493 2.523 2.413 2.454 1,126,539 -0.01(-0.34%)
May 24, 2006 2.467 2.508 2.398 2.462 1,220,152 -0.02(-0.67%)
May 23, 2006 2.593 2.652 2.464 2.479 1,577,912 -0.10(-3.73%)
May 22, 2006 2.664 2.689 2.498 2.575 2,104,677 -0.08(-2.91%)
May 19, 2006 2.637 2.719 2.603 2.652 3,173,746 +0.03(+1.09%)
May 18, 2006 2.629 2.698 2.614 2.624 2,833,271 +0.01(+0.45%)
May 17, 2006 2.643 2.670 2.612 2.612 1,674,187 -0.06(-2.18%)
May 16, 2006 2.671 2.719 2.639 2.670 1,730,386 +0.02(+0.58%)
May 15, 2006 2.610 2.682 2.600 2.654 1,727,231 +0.02(+0.72%)
May 12, 2006 2.610 2.645 2.606 2.635 1,166,712 +0.01(+0.45%)
May 11, 2006 2.679 2.679 2.589 2.624 1,815,941 -0.05(-1.78%)
May 10, 2006 2.692 2.713 2.653 2.671 1,442,778 -0.04(-1.32%)
May 09, 2006 2.754 2.754 2.632 2.707 960,179 -0.04(-1.38%)
May 08, 2006 2.724 2.760 2.705 2.745 1,316,085 +0.02(+0.78%)
May 05, 2006 2.746 2.778 2.707 2.723 1,563,836 -0.01(-0.30%)
May 04, 2006 2.536 2.806 2.525 2.732 2,719,951 +0.19(+7.42%)
May 03, 2006 2.472 2.554 2.441 2.543 970,725 +0.06(+2.44%)
May 02, 2006 2.554 2.554 2.425 2.482 1,448,650 -0.06(-2.24%)
May 01, 2006 2.489 2.610 2.489 2.539 2,367,102 +0.04(+1.66%)
Apr 28, 2006 2.536 2.558 2.473 2.498 3,291,151 +0.08(+3.24%)
Apr 27, 2006 2.469 2.578 2.400 2.419 1,534,955 -0.09(-3.41%)
Apr 26, 2006 2.482 2.514 2.419 2.505 882,764 +0.01(+0.48%)
Apr 25, 2006 2.505 2.530 2.457 2.493 635,583 -0.02(-0.76%)
Apr 24, 2006 2.539 2.551 2.455 2.512 883,556 -0.05(-1.76%)
Apr 21, 2006 2.591 2.633 2.540 2.557 924,428 -0.04(-1.51%)
Apr 20, 2006 2.635 2.654 2.552 2.596 653,100 -0.03(-1.04%)
Apr 19, 2006 2.559 2.625 2.526 2.624 1,104,776 +0.07(+2.84%)
Apr 18, 2006 2.386 2.551 2.359 2.551 1,054,840 +0.17(+6.92%)
Apr 17, 2006 2.371 2.397 2.361 2.386 1,032,892 +0.01(+0.35%)
Apr 13, 2006 2.385 2.429 2.362 2.378 534,532 -0.01(-0.35%)
Apr 12, 2006 2.383 2.386 2.340 2.386 788,414 +0.00(+0.15%)
Apr 11, 2006 2.386 2.417 2.361 2.383 872,159 -0.02(-0.64%)
Apr 10, 2006 2.365 2.432 2.326 2.398 995,015 +0.02(+1.05%)
Apr 07, 2006 2.405 2.428 2.365 2.373 661,532 -0.03(-1.19%)
Apr 06, 2006 2.447 2.447 2.377 2.402 741,001 -0.03(-1.32%)
Apr 05, 2006 2.396 2.441 2.380 2.434 461,911 +0.04(+1.54%)
Apr 04, 2006 2.387 2.434 2.372 2.397 691,672 +0.01(+0.45%)
Apr 03, 2006 2.485 2.493 2.374 2.386 1,190,879 -0.08(-3.41%)
Mar 31, 2006 2.384 2.483 2.374 2.470 1,266,402 +0.09(+3.69%)
Mar 30, 2006 2.396 2.425 2.371 2.383 864,131 -0.02(-1.04%)
Mar 29, 2006 2.398 2.436 2.340 2.407 1,330,018 +0.01(+0.60%)
Mar 28, 2006 2.460 2.480 2.388 2.393 490,004 -0.06(-2.56%)
Mar 27, 2006 2.424 2.475 2.390 2.456 926,821 +0.02(+0.98%)
Mar 24, 2006 2.413 2.456 2.393 2.432 1,471,343 +0.01(+0.39%)
Mar 23, 2006 2.405 2.423 2.387 2.423 1,012,953 +0.02(+0.79%)
Mar 22, 2006 2.442 2.463 2.386 2.404 1,224,389 -0.05(-2.17%)
Mar 21, 2006 2.535 2.535 2.430 2.457 2,002,683 -0.07(-2.82%)
Mar 20, 2006 2.502 2.531 2.499 2.529 821,435 +0.01(+0.33%)
Mar 17, 2006 2.595 2.595 2.438 2.520 2,538,150 -0.06(-2.39%)
Mar 16, 2006 2.629 2.629 2.567 2.582 805,772 -0.02(-0.73%)
Mar 15, 2006 2.626 2.641 2.588 2.601 1,692,302 -0.03(-0.99%)
Mar 14, 2006 2.561 2.646 2.557 2.627 1,308,382 +0.07(+2.74%)
Mar 13, 2006 2.556 2.606 2.527 2.557 1,423,471 +0.02(+0.80%)
Mar 10, 2006 2.489 2.538 2.451 2.537 844,474 +0.03(+1.04%)
Mar 09, 2006 2.495 2.531 2.472 2.511 929,849 +0.01(+0.24%)
Mar 08, 2006 2.493 2.526 2.434 2.505 968,417 -0.01(-0.33%)
Mar 07, 2006 2.492 2.530 2.442 2.513 1,287,251 +0.04(+1.68%)
Mar 06, 2006 2.403 2.493 2.386 2.472 2,096,363 +0.07(+3.02%)
Mar 03, 2006 2.517 2.545 2.213 2.399 5,953,729 -0.27(-10.18%)
Mar 02, 2006 2.730 2.732 2.593 2.671 2,411,259 +0.08(+3.16%)
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.