Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 7.641 7.844 7.636 7.725 3,035,291 +0.09(+1.18%)
May 30, 2006 7.716 7.795 7.634 7.636 2,685,832 -0.08(-1.05%)
May 26, 2006 7.804 7.871 7.636 7.716 3,109,942 -0.05(-0.62%)
May 25, 2006 7.803 7.875 7.648 7.765 3,293,104 +0.03(+0.44%)
May 24, 2006 7.725 7.792 7.582 7.731 5,133,706 +0.01(+0.07%)
May 23, 2006 7.765 7.876 7.663 7.725 5,566,337 +0.03(+0.42%)
May 22, 2006 7.729 7.824 7.618 7.693 5,417,719 -0.09(-1.13%)
May 19, 2006 7.693 7.930 7.663 7.781 7,349,664 +0.04(+0.56%)
May 18, 2006 7.849 7.905 7.681 7.738 4,953,004 -0.10(-1.28%)
May 17, 2006 8.040 8.052 7.801 7.839 6,654,794 -0.23(-2.81%)
May 16, 2006 8.088 8.126 7.970 8.065 5,948,352 -0.05(-0.62%)
May 15, 2006 8.309 8.367 8.087 8.115 4,828,987 -0.27(-3.28%)
May 12, 2006 8.554 8.554 8.352 8.390 3,577,401 -0.18(-2.10%)
May 11, 2006 8.687 8.719 8.503 8.570 2,979,430 -0.13(-1.51%)
May 10, 2006 8.803 8.861 8.669 8.701 3,542,407 -0.07(-0.84%)
May 09, 2006 8.741 8.827 8.687 8.775 3,387,543 +0.07(+0.80%)
May 08, 2006 8.485 8.771 8.405 8.705 4,652,805 +0.24(+2.78%)
May 05, 2006 8.453 8.491 8.349 8.469 3,119,499 +0.07(+0.83%)
May 04, 2006 8.282 8.446 8.282 8.399 3,360,298 +0.10(+1.26%)
May 03, 2006 8.306 8.329 8.191 8.295 3,746,364 +0.01(+0.15%)
May 02, 2006 8.210 8.399 8.187 8.282 3,401,664 +0.07(+0.90%)
May 01, 2006 8.401 8.480 8.184 8.209 5,146,981 -0.20(-2.39%)
Apr 28, 2006 8.536 8.536 8.387 8.410 3,029,040 -0.06(-0.66%)
Apr 27, 2006 8.397 8.687 8.327 8.466 3,554,274 +0.04(+0.43%)
Apr 26, 2006 8.577 8.640 8.419 8.430 2,824,622 -0.10(-1.20%)
Apr 25, 2006 8.534 8.597 8.469 8.532 4,743,209 -0.00(-0.02%)
Apr 24, 2006 8.484 8.561 8.397 8.534 2,894,598 +0.07(+0.85%)
Apr 21, 2006 8.687 8.687 8.351 8.462 3,057,021 -0.16(-1.85%)
Apr 20, 2006 8.620 8.741 8.581 8.622 3,032,074 +0.02(+0.19%)
Apr 19, 2006 8.563 8.608 8.467 8.606 3,769,608 +0.09(+1.08%)
Apr 18, 2006 8.264 8.577 8.252 8.514 3,976,230 +0.25(+3.02%)
Apr 17, 2006 8.309 8.338 8.158 8.264 3,146,756 -0.01(-0.13%)
Apr 13, 2006 8.218 8.338 8.130 8.275 5,393,473 +0.06(+0.70%)
Apr 12, 2006 8.347 8.550 8.108 8.218 6,760,638 -0.13(-1.55%)
Apr 11, 2006 8.379 8.496 8.264 8.347 4,034,546 -0.03(-0.39%)
Apr 10, 2006 8.354 8.430 8.268 8.379 4,332,106 +0.00(+0.00%)
Apr 07, 2006 8.458 8.559 8.325 8.379 6,007,363 -0.09(-1.04%)
Apr 06, 2006 8.636 8.636 8.457 8.467 5,525,711 -0.15(-1.79%)
Apr 05, 2006 8.739 8.739 8.608 8.622 4,200,603 -0.14(-1.58%)
Apr 04, 2006 8.723 8.814 8.518 8.760 4,795,207 +0.24(+2.76%)
Apr 03, 2006 8.534 8.685 8.487 8.525 3,214,662 +0.02(+0.23%)
Mar 31, 2006 8.487 8.572 8.431 8.505 3,327,480 -0.01(-0.11%)
Mar 30, 2006 8.431 8.552 8.421 8.514 4,317,295 +0.14(+1.63%)
Mar 29, 2006 8.112 8.431 8.067 8.378 3,469,314 +0.29(+3.65%)
Mar 28, 2006 8.157 8.293 8.060 8.083 4,904,118 -0.04(-0.55%)
Mar 27, 2006 8.200 8.200 8.087 8.128 2,692,745 -0.04(-0.53%)
Mar 24, 2006 8.140 8.194 8.087 8.171 2,016,326 +0.07(+0.82%)
Mar 23, 2006 8.164 8.209 8.063 8.104 3,740,380 -0.10(-1.18%)
Mar 22, 2006 8.085 8.291 8.024 8.202 2,290,983 +0.08(+1.04%)
Mar 21, 2006 8.237 8.369 8.096 8.117 4,544,852 -0.14(-1.74%)
Mar 20, 2006 8.284 8.381 8.230 8.261 2,052,049 -0.03(-0.33%)
Mar 17, 2006 8.203 8.360 8.182 8.288 5,826,099 +0.07(+0.81%)
Mar 16, 2006 8.264 8.387 8.198 8.221 3,403,590 -0.01(-0.17%)
Mar 15, 2006 8.264 8.270 8.135 8.236 3,456,640 +0.02(+0.20%)
Mar 14, 2006 8.121 8.270 8.081 8.219 4,051,082 +0.07(+0.90%)
Mar 13, 2006 7.691 8.245 7.618 8.146 16,121,247 +0.53(+6.91%)
Mar 10, 2006 7.526 7.792 7.463 7.619 5,796,204 +0.01(+0.09%)
Mar 09, 2006 7.704 7.704 7.578 7.612 3,414,951 -0.06(-0.84%)
Mar 08, 2006 7.650 7.729 7.537 7.677 3,847,788 -0.03(-0.35%)
Mar 07, 2006 7.725 7.749 7.636 7.704 2,396,242 -0.04(-0.46%)
Mar 06, 2006 7.891 7.891 7.636 7.740 3,004,188 -0.12(-1.58%)
Mar 03, 2006 7.927 7.959 7.787 7.864 4,835,694 -0.09(-1.08%)
Mar 02, 2006 8.088 8.131 7.910 7.950 4,581,248 -0.18(-2.25%)
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.