Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 11.71 11.90 11.63 11.79 116,371,776 +0.14(+1.18%)
May 30, 2006 11.92 11.92 11.63 11.66 100,213,744 -0.27(-2.25%)
May 26, 2006 11.87 11.98 11.79 11.92 93,450,008 +0.11(+0.94%)
May 25, 2006 11.76 11.82 11.61 11.81 104,235,112 +0.10(+0.89%)
May 24, 2006 11.79 11.82 11.62 11.71 166,396,000 -0.04(-0.33%)
May 23, 2006 11.87 11.96 11.71 11.75 136,539,504 -0.04(-0.33%)
May 22, 2006 11.87 12.07 11.76 11.79 129,250,992 -0.23(-1.91%)
May 19, 2006 11.78 12.09 11.74 12.02 289,051,200 -0.19(-1.56%)
May 18, 2006 12.26 12.36 12.10 12.21 116,324,736 -0.01(-0.05%)
May 17, 2006 12.41 12.45 12.21 12.21 127,427,360 -0.26(-2.10%)
May 16, 2006 12.60 12.66 12.39 12.47 102,506,440 -0.17(-1.35%)
May 15, 2006 12.47 12.66 12.43 12.64 95,461,720 +0.18(+1.47%)
May 12, 2006 12.62 12.77 12.45 12.46 101,670,568 -0.21(-1.65%)
May 11, 2006 12.81 12.83 12.57 12.67 87,075,232 -0.14(-1.12%)
May 10, 2006 12.99 13.08 12.76 12.81 92,606,952 -0.21(-1.61%)
May 09, 2006 13.04 13.74 12.95 13.02 101,291,584 -0.14(-1.04%)
May 08, 2006 12.85 13.23 12.85 13.16 157,086,016 +0.39(+3.08%)
May 05, 2006 12.72 12.86 12.68 12.77 78,063,664 +0.11(+0.88%)
May 04, 2006 12.62 12.73 12.57 12.66 64,860,308 +0.12(+0.94%)
May 03, 2006 12.77 13.00 12.51 12.54 106,865,352 -0.28(-2.19%)
May 02, 2006 12.85 12.91 12.77 12.82 80,857,504 +0.07(+0.51%)
May 01, 2006 13.13 13.19 12.74 12.76 115,934,112 -0.32(-2.45%)
Apr 28, 2006 13.08 13.27 13.03 13.08 137,490,720 -0.07(-0.50%)
Apr 27, 2006 12.69 13.22 12.57 13.14 205,544,432 +0.39(+3.03%)
Apr 26, 2006 12.53 12.81 12.51 12.76 130,435,240 +0.22(+1.78%)
Apr 25, 2006 12.40 12.57 12.27 12.53 137,941,520 +0.16(+1.27%)
Apr 24, 2006 12.11 12.60 12.37 12.38 103,291,080 -0.10(-0.79%)
Apr 21, 2006 12.79 13.09 12.45 12.47 140,857,520 -0.26(-2.00%)
Apr 20, 2006 12.94 13.05 12.70 12.73 194,249,408 -0.07(-0.56%)
Apr 19, 2006 12.64 12.83 12.57 12.80 158,630,336 +0.11(+0.88%)
Apr 18, 2006 12.60 12.75 12.17 12.69 119,319,160 +0.13(+1.04%)
Apr 17, 2006 12.70 13.09 12.43 12.56 116,547,704 -0.17(-1.34%)
Apr 13, 2006 12.56 12.82 12.55 12.73 118,252,728 +0.22(+1.73%)
Apr 12, 2006 12.54 12.61 12.50 12.51 67,367,232 -0.03(-0.21%)
Apr 11, 2006 12.71 12.74 12.51 12.54 91,958,392 -0.13(-1.03%)
Apr 10, 2006 12.63 12.74 12.60 12.67 79,720,816 +0.08(+0.62%)
Apr 07, 2006 12.74 12.80 12.59 12.59 83,327,152 -0.09(-0.72%)
Apr 06, 2006 12.76 12.83 12.65 12.68 79,014,896 -0.07(-0.51%)
Apr 05, 2006 12.66 12.78 12.62 12.75 113,558,768 +0.12(+0.93%)
Apr 04, 2006 12.75 12.76 12.60 12.63 102,548,576 -0.03(-0.26%)
Apr 03, 2006 12.88 12.89 12.66 12.66 110,115,480 -0.07(-0.57%)
Mar 31, 2006 12.94 13.01 12.66 12.74 132,781,848 -0.16(-1.22%)
Mar 30, 2006 13.02 13.11 12.86 12.89 107,949,416 -0.08(-0.61%)
Mar 29, 2006 12.83 13.06 12.77 12.97 120,693,568 +0.16(+1.23%)
Mar 28, 2006 12.93 13.00 12.80 12.81 111,074,912 -0.11(-0.86%)
Mar 27, 2006 12.84 13.04 12.84 12.93 92,121,904 +0.10(+0.77%)
Mar 24, 2006 12.93 12.97 12.64 12.83 92,353,496 -0.07(-0.51%)
Mar 23, 2006 13.08 13.19 12.89 12.89 128,933,216 -0.18(-1.40%)
Mar 22, 2006 12.87 13.12 12.83 13.08 129,810,744 +0.13(+1.01%)
Mar 21, 2006 12.95 13.30 12.83 12.94 189,879,280 +0.10(+0.82%)
Mar 20, 2006 12.73 13.06 12.73 12.84 89,623,720 +0.05(+0.41%)
Mar 17, 2006 12.92 12.94 12.70 12.79 169,350,592 -0.07(-0.56%)
Mar 16, 2006 13.12 13.14 12.85 12.86 100,941,368 -0.18(-1.36%)
Mar 15, 2006 12.95 13.07 12.91 13.04 106,645,408 +0.10(+0.81%)
Mar 14, 2006 12.91 13.02 12.85 12.93 106,005,680 +0.02(+0.15%)
Mar 13, 2006 13.06 13.42 12.89 12.91 123,050,816 -0.08(-0.60%)
Mar 10, 2006 12.98 13.10 12.94 12.99 93,983,296 +0.07(+0.51%)
Mar 09, 2006 13.12 13.19 12.91 12.93 106,575,144 -0.17(-1.30%)
Mar 08, 2006 13.10 13.21 12.97 13.10 126,598,408 -0.03(-0.25%)
Mar 07, 2006 13.19 13.22 12.98 13.13 138,606,048 -0.13(-0.99%)
Mar 06, 2006 13.37 13.46 13.24 13.26 111,739,808 -0.04(-0.30%)
Mar 03, 2006 13.07 13.40 13.00 13.30 309,901,312 -0.11(-0.83%)
Mar 02, 2006 13.53 13.64 13.34 13.41 131,781,816 -0.20(-1.49%)
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.