Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 11.01 11.01 10.93 10.93 518,847 +0.06(+0.54%)
May 30, 2006 10.93 10.93 10.78 10.87 8,451 +0.00(+0.04%)
May 26, 2006 10.98 11.01 10.85 10.87 3,841 -0.11(-1.03%)
May 25, 2006 11.29 11.32 10.67 10.98 144,144 +0.14(+1.33%)
May 24, 2006 10.97 10.97 10.45 10.84 23,283 +0.10(+0.95%)
May 23, 2006 10.58 10.83 10.58 10.74 35,380 +0.24(+2.27%)
May 22, 2006 10.80 10.86 10.42 10.50 20,440 -0.54(-4.88%)
May 19, 2006 11.01 11.05 10.80 11.04 34,358 -0.02(-0.14%)
May 18, 2006 11.31 11.31 11.05 11.05 11,269 -0.17(-1.53%)
May 17, 2006 11.21 11.27 11.08 11.23 27,356 -0.10(-0.86%)
May 16, 2006 11.04 11.32 10.99 11.32 199,929 +0.20(+1.83%)
May 15, 2006 11.25 11.37 10.39 11.12 72,453 -0.11(-0.94%)
May 12, 2006 11.32 11.32 11.13 11.23 168,024 -0.09(-0.83%)
May 11, 2006 11.23 11.37 11.13 11.32 223,492 +0.09(+0.83%)
May 10, 2006 11.10 11.52 11.10 11.23 357,292 -0.21(-1.87%)
May 09, 2006 10.54 11.52 10.54 11.44 198,590 +0.90(+8.52%)
May 08, 2006 10.42 10.58 10.42 10.54 14,831 +0.00(+0.00%)
May 05, 2006 10.12 10.91 10.12 10.54 184,605 +0.14(+1.35%)
May 04, 2006 10.64 10.99 10.05 10.40 151,074 -0.32(-3.02%)
May 03, 2006 11.10 11.19 10.61 10.73 59,806 +0.06(+0.59%)
May 02, 2006 10.95 10.95 10.13 10.66 115,189 -0.27(-2.46%)
May 01, 2006 11.26 11.30 10.86 10.93 41,245 -0.17(-1.51%)
Apr 28, 2006 10.91 11.10 10.91 11.10 5,634 +0.07(+0.64%)
Apr 27, 2006 11.08 11.08 10.90 11.03 8,910 +0.02(+0.14%)
Apr 26, 2006 10.98 11.23 10.79 11.01 34,676 +0.12(+1.11%)
Apr 25, 2006 10.90 11.28 10.89 10.89 33,403 -0.21(-1.86%)
Apr 24, 2006 10.99 11.32 10.99 11.10 27,404 +0.02(+0.18%)
Apr 21, 2006 10.94 11.13 10.82 11.08 29,945 +0.05(+0.50%)
Apr 20, 2006 10.85 11.13 10.83 11.03 59,286 +0.00(+0.00%)
Apr 19, 2006 11.37 11.37 11.03 11.03 54,451 -0.26(-2.28%)
Apr 18, 2006 11.06 11.30 11.05 11.28 3,014 +0.15(+1.37%)
Apr 17, 2006 11.02 11.38 11.02 11.13 27,742 -0.05(-0.45%)
Apr 13, 2006 11.24 11.24 11.11 11.18 4,940 -0.00(-0.03%)
Apr 12, 2006 11.26 11.27 10.98 11.19 74,182 -0.07(-0.66%)
Apr 11, 2006 11.23 11.32 11.13 11.26 46,014 +0.00(+0.00%)
Apr 10, 2006 11.28 11.31 11.26 11.26 17,344 -0.03(-0.28%)
Apr 07, 2006 11.37 11.37 11.22 11.29 66,936 +0.05(+0.42%)
Apr 06, 2006 11.28 11.32 11.24 11.24 47,215 -0.02(-0.17%)
Apr 05, 2006 11.28 11.32 11.26 11.26 44,651 -0.02(-0.17%)
Apr 04, 2006 11.35 11.36 11.17 11.28 139,444 +0.00(+0.00%)
Apr 03, 2006 11.28 11.36 11.03 11.28 47,727 +0.06(+0.52%)
Mar 31, 2006 10.59 11.33 10.59 11.23 94,641 +0.36(+3.34%)
Mar 30, 2006 10.83 10.86 10.66 10.86 348,217 +0.16(+1.53%)
Mar 29, 2006 10.75 10.86 10.37 10.70 209,664 +0.09(+0.85%)
Mar 28, 2006 10.30 10.73 10.30 10.61 7,427 +0.01(+0.07%)
Mar 27, 2006 10.60 10.72 10.30 10.60 34,483 +0.01(+0.07%)
Mar 24, 2006 10.72 10.72 10.45 10.59 14,509 +0.21(+2.00%)
Mar 23, 2006 10.69 10.72 10.39 10.39 55,834 +0.01(+0.07%)
Mar 22, 2006 10.16 10.66 10.15 10.38 280,707 +0.34(+3.38%)
Mar 21, 2006 9.554 10.14 9.554 10.04 15,103 +0.50(+5.20%)
Mar 20, 2006 9.470 9.562 9.468 9.542 6,933 -0.07(-0.69%)
Mar 17, 2006 9.663 9.765 9.277 9.609 19,544 -0.18(-1.80%)
Mar 16, 2006 9.859 9.859 9.784 9.784 3,841 +0.06(+0.60%)
Mar 15, 2006 9.578 9.859 9.578 9.726 95,839 +0.11(+1.10%)
Mar 14, 2006 9.687 9.863 9.507 9.620 47,645 -0.25(-2.57%)
Mar 13, 2006 9.921 9.941 9.812 9.874 3,841 -0.07(-0.71%)
Mar 10, 2006 9.726 10.15 9.710 9.945 13,182 +0.15(+1.55%)
Mar 09, 2006 9.620 10.05 9.620 9.792 12,854 +0.12(+1.29%)
Mar 08, 2006 10.15 10.17 9.468 9.667 417,887 -0.48(-4.70%)
Mar 07, 2006 10.04 10.15 9.937 10.14 30,888 -0.00(-0.04%)
Mar 06, 2006 10.44 10.52 10.09 10.15 23,340 -0.30(-2.84%)
Mar 03, 2006 10.70 10.70 10.07 10.44 176,591 -0.09(-0.85%)
Mar 02, 2006 10.73 10.73 10.35 10.53 1,792 -0.01(-0.07%)
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.