Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 0.3300 0.3300 0.3300 0.3300 5,800 -0.01(-1.49%)
May 30, 2006 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
May 26, 2006 0.3350 0.3350 0.3350 0.3350 30,000 +0.02(+4.69%)
May 25, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 24, 2006 0.3500 0.3500 0.3200 0.3200 58,000 -0.02(-5.88%)
May 23, 2006 0.3400 0.3400 0.3400 0.3400 10,000 +0.00(+0.00%)
May 22, 2006 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
May 19, 2006 0.3600 0.3700 0.3400 0.3400 31,724 -0.03(-8.11%)
May 18, 2006 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 17, 2006 0.4000 0.4000 0.3600 0.3700 48,000 -0.03(-7.50%)
May 16, 2006 0.4000 0.4000 0.4000 0.4000 50,556 +0.02(+5.26%)
May 15, 2006 0.4000 0.4000 0.3800 0.3800 99,500 -0.04(-9.52%)
May 12, 2006 0.4100 0.4250 0.4100 0.4200 85,350 -0.01(-1.18%)
May 11, 2006 0.4500 0.4500 0.4200 0.4250 219,500 +0.03(+7.59%)
May 10, 2006 0.3950 0.4000 0.3950 0.3950 204,000 +0.02(+3.95%)
May 09, 2006 0.3800 0.3950 0.3800 0.3800 52,000 -0.01(-2.56%)
May 08, 2006 0.3700 0.3900 0.3700 0.3900 74,000 +0.02(+5.41%)
May 05, 2006 0.3750 0.3800 0.3700 0.3700 116,000 -0.03(-6.33%)
May 04, 2006 0.3800 0.4000 0.3800 0.3950 88,500 +0.02(+3.95%)
May 03, 2006 0.3800 0.3800 0.3600 0.3800 112,500 +0.00(+0.00%)
May 02, 2006 0.3800 0.3800 0.3800 0.3800 120,000 +0.01(+2.70%)
May 01, 2006 0.3800 0.3800 0.3700 0.3700 82,600 -0.01(-1.33%)
Apr 28, 2006 0.3750 0.3750 0.3750 0.3750 0 +0.01(+2.74%)
Apr 27, 2006 0.3800 0.3800 0.3650 0.3650 45,000 -0.02(-3.95%)
Apr 26, 2006 0.3700 0.3800 0.3700 0.3800 16,500 +0.01(+2.70%)
Apr 25, 2006 0.3750 0.3950 0.3700 0.3700 101,448 -0.03(-6.33%)
Apr 24, 2006 0.4000 0.4000 0.3950 0.3950 56,000 -0.01(-1.25%)
Apr 21, 2006 0.3900 0.4100 0.3600 0.4000 150,000 +0.02(+5.26%)
Apr 20, 2006 0.3800 0.3950 0.3800 0.3800 65,000 -0.01(-1.30%)
Apr 19, 2006 0.3700 0.3850 0.3700 0.3850 190,000 +0.02(+4.05%)
Apr 18, 2006 0.3750 0.3750 0.3400 0.3700 210,200 +0.00(+0.00%)
Apr 17, 2006 0.3400 0.3700 0.3400 0.3700 220,100 +0.04(+12.12%)
Apr 13, 2006 0.3400 0.3500 0.3300 0.3300 115,474 -0.01(-2.94%)
Apr 12, 2006 0.3300 0.3500 0.3200 0.3400 152,000 -0.02(-5.56%)
Apr 11, 2006 0.3650 0.3650 0.3600 0.3600 18,500 +0.02(+5.88%)
Apr 10, 2006 0.3400 0.3400 0.3400 0.3400 42,500 +0.01(+1.49%)
Apr 07, 2006 0.3400 0.3400 0.3350 0.3350 76,200 -0.01(-1.47%)
Apr 06, 2006 0.3200 0.3400 0.3200 0.3400 67,000 +0.01(+3.03%)
Apr 05, 2006 0.3400 0.3650 0.3300 0.3300 214,600 -0.01(-2.94%)
Apr 04, 2006 0.3200 0.3400 0.3150 0.3400 36,000 +0.02(+6.25%)
Apr 03, 2006 0.3250 0.3500 0.3200 0.3200 46,500 +0.00(+0.00%)
Mar 31, 2006 0.3250 0.3250 0.3200 0.3200 62,000 +0.00(+0.00%)
Mar 30, 2006 0.3350 0.3400 0.3200 0.3200 171,000 -0.01(-3.03%)
Mar 29, 2006 0.3400 0.3400 0.3300 0.3300 67,500 +0.00(+0.00%)
Mar 28, 2006 0.3200 0.3650 0.3200 0.3300 132,000 +0.01(+1.54%)
Mar 27, 2006 0.3250 0.3300 0.3250 0.3250 42,190 +0.01(+1.56%)
Mar 24, 2006 0.3000 0.3200 0.3000 0.3200 116,000 +0.02(+6.67%)
Mar 21, 2006 0.3000 0.3000 0.2900 0.3000 30,000 +0.00(+0.00%)
Mar 20, 2006 0.3000 0.3000 0.3000 0.3000 30,000 +0.00(+0.00%)
Mar 17, 2006 0.3000 0.3000 0.3000 0.3000 20,028 -0.01(-1.64%)
Mar 16, 2006 0.3050 0.3050 0.3050 0.3050 8,071 -0.01(-1.61%)
Mar 15, 2006 0.3100 0.3100 0.3100 0.3100 20,000 -0.01(-1.59%)
Mar 14, 2006 0.3150 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Mar 13, 2006 0.3150 0.3150 0.3150 0.3150 10,000 +0.00(+0.00%)
Mar 10, 2006 0.3200 0.3200 0.3100 0.3150 30,943 -0.02(-4.55%)
Mar 09, 2006 0.3300 0.3300 0.3300 0.3300 27,977 +0.00(+0.00%)
Mar 08, 2006 0.3500 0.3550 0.3300 0.3300 53,000 -0.02(-7.04%)
Mar 07, 2006 0.3450 0.3550 0.3450 0.3550 43,400 +0.02(+7.58%)
Mar 06, 2006 0.3650 0.3900 0.3300 0.3300 328,900 +0.05(+17.86%)
Mar 03, 2006 0.2950 0.2950 0.2800 0.2800 13,500 -0.01(-5.08%)
Mar 02, 2006 0.2800 0.2950 0.2800 0.2950 95,500 +0.02(+9.26%)
Mar 01, 2006 0.2950 0.2950 0.2700 0.2700 30,000 +0.00(+0.00%)
Feb 28, 2006 0.2700 0.2700 0.2700 0.2700 10,500 -0.02(-8.47%)
Feb 27, 2006 0.2950 0.2950 0.2950 0.2950 20,500 +0.02(+7.27%)
Feb 24, 2006 0.2950 0.2950 0.2750 0.2750 12,500 -0.02(-8.33%)
Feb 23, 2006 0.3000 0.3000 0.2800 0.3000 131,962 +0.00(+0.00%)
Feb 22, 2006 0.3000 0.3000 0.3000 0.3000 102,000 +0.00(+0.00%)
Feb 21, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 17, 2006 0.3000 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Feb 15, 2006 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 14, 2006 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 13, 2006 0.3500 0.3500 0.3500 0.3500 50,000 +0.00(+0.00%)
Feb 10, 2006 0.3200 0.3500 0.3150 0.3500 94,000 +0.02(+6.06%)
Feb 09, 2006 0.3300 0.3300 0.3300 0.3300 13,300 +0.01(+3.13%)
Feb 08, 2006 0.3300 0.3300 0.3200 0.3200 20,000 +0.07(+25.49%)
Feb 07, 2006 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Feb 06, 2006 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Feb 03, 2006 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Feb 02, 2006 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Feb 01, 2006 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jan 31, 2006 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jan 30, 2006 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jan 27, 2006 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jan 26, 2006 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jan 25, 2006 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jan 24, 2006 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jan 23, 2006 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jan 20, 2006 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jan 19, 2006 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jan 18, 2006 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jan 17, 2006 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jan 13, 2006 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jan 12, 2006 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jan 11, 2006 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jan 10, 2006 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jan 09, 2006 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jan 06, 2006 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jan 05, 2006 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jan 04, 2006 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jan 03, 2006 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Dec 30, 2005 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Dec 29, 2005 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Dec 28, 2005 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Dec 23, 2005 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Dec 22, 2005 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Dec 21, 2005 0.2550 0.2550 0.2550 0.2550 4,500 +0.00(+0.00%)
Dec 20, 2005 0.2550 0.2550 0.2550 0.2550 4,500 -0.03(-10.53%)
Dec 19, 2005 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Dec 16, 2005 0.2800 0.2850 0.2800 0.2850 17,000 +0.03(+14.00%)
Dec 15, 2005 0.2800 0.2800 0.2500 0.2500 90,000 +0.00(+0.00%)
Dec 14, 2005 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 13, 2005 0.2700 0.2800 0.2500 0.2500 120,000 -0.02(-7.41%)
Dec 12, 2005 0.2700 0.2700 0.2700 0.2700 5,000 -0.01(-3.57%)
Dec 09, 2005 0.2950 0.2950 0.2800 0.2800 30,689 -0.00(-1.75%)
Dec 08, 2005 0.2850 0.2850 0.2850 0.2850 503 -0.01(-3.39%)
Dec 07, 2005 0.2800 0.2950 0.2800 0.2950 31,500 +0.04(+18.00%)
Dec 06, 2005 0.2500 0.2500 0.2500 0.2500 10,722 +0.00(+0.00%)
Dec 05, 2005 0.2500 0.2500 0.2500 0.2500 3,500 -0.01(-3.85%)
Dec 02, 2005 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 01, 2005 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 30, 2005 0.2600 0.2600 0.2600 0.2600 10,000 -0.03(-10.34%)
Nov 29, 2005 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 25, 2005 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
Nov 23, 2005 0.2550 0.2900 0.2550 0.2900 21,800 +0.04(+16.00%)
Nov 22, 2005 0.2500 0.2500 0.2500 0.2500 20,000 -0.02(-5.66%)
Nov 21, 2005 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Nov 18, 2005 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Nov 17, 2005 0.2600 0.2650 0.2600 0.2650 17,500 +0.01(+1.92%)
Nov 16, 2005 0.2600 0.2600 0.2600 0.2600 49,274 -0.01(-3.70%)
Nov 15, 2005 0.2700 0.2700 0.2700 0.2700 5,500 +0.01(+3.85%)
Nov 14, 2005 0.2700 0.2700 0.2500 0.2600 8,224 +0.00(+0.00%)
Nov 11, 2005 0.2600 0.2600 0.2500 0.2600 30,000 +0.01(+4.00%)
Nov 10, 2005 0.2500 0.2500 0.2500 0.2500 2,224 -0.03(-10.71%)
Nov 09, 2005 0.2800 0.2800 0.2800 0.2800 10,000 +0.02(+7.69%)
Nov 08, 2005 0.2700 0.2700 0.2550 0.2600 41,500 -0.02(-7.14%)
Nov 07, 2005 0.2900 0.2900 0.2800 0.2800 20,000 +0.01(+3.70%)
Nov 04, 2005 0.2700 0.2700 0.2500 0.2700 20,900 +0.02(+8.00%)
Nov 03, 2005 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
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.