Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 11.00 11.00 10.78 11.00 73,100 +0.00(+0.00%)
May 30, 2006 10.43 11.00 10.43 11.00 78,600 +0.53(+5.06%)
May 26, 2006 10.44 10.49 10.30 10.47 16,000 +0.03(+0.29%)
May 25, 2006 10.47 10.53 10.37 10.44 14,200 -0.01(-0.10%)
May 24, 2006 10.61 10.63 10.21 10.45 52,800 -0.21(-1.97%)
May 23, 2006 10.68 10.80 10.65 10.66 40,000 -0.12(-1.11%)
May 22, 2006 10.92 10.92 10.69 10.78 79,100 -0.16(-1.46%)
May 19, 2006 10.90 10.95 10.89 10.94 33,200 +0.04(+0.37%)
May 18, 2006 11.00 11.00 10.88 10.90 33,600 -0.10(-0.91%)
May 17, 2006 10.95 11.13 10.85 11.00 111,400 +0.14(+1.29%)
May 16, 2006 10.92 11.00 10.83 10.86 137,200 -0.08(-0.73%)
May 15, 2006 10.43 11.05 10.42 10.94 102,300 +0.76(+7.47%)
May 12, 2006 10.50 10.50 10.15 10.18 48,400 -0.33(-3.14%)
May 11, 2006 10.91 10.91 10.48 10.51 46,600 -0.45(-4.11%)
May 10, 2006 10.87 11.00 10.84 10.96 474,300 -0.01(-0.09%)
May 09, 2006 10.99 11.05 10.93 10.97 29,500 -0.02(-0.18%)
May 08, 2006 11.05 11.07 10.95 10.99 18,200 +0.01(+0.09%)
May 05, 2006 11.00 11.09 10.95 10.98 40,800 +0.03(+0.27%)
May 04, 2006 11.05 11.13 10.95 10.95 21,200 -0.03(-0.27%)
May 03, 2006 10.90 11.01 10.89 10.98 12,200 -0.02(-0.18%)
May 02, 2006 10.95 11.05 10.93 11.00 25,500 +0.01(+0.09%)
May 01, 2006 11.03 11.12 10.91 10.99 28,700 +0.01(+0.09%)
Apr 28, 2006 11.00 11.09 10.89 10.98 83,000 -0.07(-0.63%)
Apr 27, 2006 10.99 11.18 10.90 11.05 25,700 +0.06(+0.55%)
Apr 26, 2006 11.03 11.22 10.97 10.99 32,000 +0.01(+0.09%)
Apr 25, 2006 11.07 11.18 10.96 10.98 21,200 -0.04(-0.36%)
Apr 24, 2006 11.07 11.18 11.00 11.02 45,700 +0.02(+0.18%)
Apr 21, 2006 11.04 11.14 10.94 11.00 28,700 +0.01(+0.09%)
Apr 20, 2006 11.00 11.02 10.92 10.99 25,500 -0.01(-0.09%)
Apr 19, 2006 11.01 11.16 10.96 11.00 45,000 +0.00(+0.00%)
Apr 18, 2006 11.15 11.19 10.99 11.00 74,400 -0.15(-1.35%)
Apr 17, 2006 10.94 11.17 10.85 11.15 25,400 +0.16(+1.46%)
Apr 13, 2006 10.90 11.05 10.91 10.99 8,400 +0.09(+0.83%)
Apr 12, 2006 10.91 10.96 10.82 10.90 29,100 -0.01(-0.09%)
Apr 11, 2006 11.02 11.07 10.79 10.91 23,100 -0.16(-1.45%)
Apr 10, 2006 11.05 11.15 10.95 11.07 39,700 -0.03(-0.27%)
Apr 07, 2006 11.00 11.18 11.00 11.10 27,200 +0.10(+0.91%)
Apr 06, 2006 10.96 11.01 10.95 11.00 11,300 +0.09(+0.82%)
Apr 05, 2006 11.07 11.20 10.85 10.91 18,600 -0.11(-1.00%)
Apr 04, 2006 11.07 11.17 11.00 11.02 36,600 -0.20(-1.78%)
Apr 03, 2006 11.25 11.44 11.15 11.22 39,500 +0.02(+0.18%)
Mar 31, 2006 10.84 11.28 10.84 11.20 58,000 +0.41(+3.80%)
Mar 30, 2006 11.10 11.11 10.78 10.79 17,400 -0.37(-3.32%)
Mar 29, 2006 11.30 11.36 11.12 11.16 69,400 +0.09(+0.81%)
Mar 28, 2006 10.75 11.35 10.75 11.07 64,300 +0.27(+2.50%)
Mar 27, 2006 10.48 11.00 10.42 10.80 49,300 +0.22(+2.08%)
Mar 24, 2006 10.47 10.70 10.38 10.58 51,500 +0.11(+1.05%)
Mar 23, 2006 10.46 10.47 10.40 10.47 11,400 +0.01(+0.10%)
Mar 22, 2006 10.45 10.50 10.38 10.46 8,600 +0.06(+0.58%)
Mar 21, 2006 10.15 10.48 10.15 10.40 21,200 +0.18(+1.76%)
Mar 20, 2006 10.40 10.40 10.20 10.22 16,500 -0.23(-2.20%)
Mar 17, 2006 10.31 10.56 10.10 10.45 63,000 +0.09(+0.87%)
Mar 16, 2006 10.33 10.37 10.21 10.36 9,600 +0.01(+0.10%)
Mar 15, 2006 10.20 10.68 10.20 10.35 27,600 +0.05(+0.49%)
Mar 14, 2006 10.47 10.50 10.25 10.30 21,000 -0.19(-1.81%)
Mar 13, 2006 10.60 10.60 10.30 10.49 7,200 -0.05(-0.47%)
Mar 10, 2006 10.49 10.57 10.36 10.54 26,100 +0.01(+0.09%)
Mar 09, 2006 10.02 10.72 10.01 10.53 29,100 +0.51(+5.09%)
Mar 08, 2006 10.15 10.25 9.800 10.02 63,800 -0.23(-2.24%)
Mar 07, 2006 10.47 10.47 10.00 10.25 36,800 -0.15(-1.44%)
Mar 06, 2006 10.45 10.50 10.25 10.40 18,200 -0.10(-0.95%)
Mar 03, 2006 10.60 10.71 10.50 10.50 279,100 -0.20(-1.87%)
Mar 02, 2006 10.37 10.72 10.37 10.70 14,200 +0.33(+3.18%)
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.