Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 11.11 11.29 11.03 11.19 122,673,368 +0.13(+1.18%)
May 30, 2006 11.31 11.31 11.03 11.06 105,640,368 -0.25(-2.25%)
May 26, 2006 11.26 11.37 11.18 11.31 98,510,376 +0.11(+0.94%)
May 25, 2006 11.16 11.21 11.01 11.21 109,879,496 +0.10(+0.89%)
May 24, 2006 11.18 11.21 11.03 11.11 175,406,432 -0.04(-0.33%)
May 23, 2006 11.26 11.34 11.11 11.14 143,933,200 -0.04(-0.33%)
May 22, 2006 11.26 11.45 11.16 11.18 136,250,000 -0.22(-1.91%)
May 19, 2006 11.17 11.47 11.14 11.40 304,703,488 -0.18(-1.55%)
May 18, 2006 11.63 11.73 11.48 11.58 122,623,784 -0.01(-0.05%)
May 17, 2006 11.77 11.81 11.58 11.58 134,327,616 -0.25(-2.10%)
May 16, 2006 11.96 12.01 11.75 11.83 108,057,216 -0.16(-1.35%)
May 15, 2006 11.83 12.01 11.80 11.99 100,631,024 +0.17(+1.47%)
May 12, 2006 11.97 12.12 11.81 11.82 107,176,088 -0.20(-1.65%)
May 11, 2006 12.16 12.17 11.93 12.02 91,790,400 -0.14(-1.12%)
May 10, 2006 12.32 12.40 12.11 12.16 97,621,664 -0.20(-1.61%)
May 09, 2006 12.37 13.04 12.29 12.35 106,776,576 -0.13(-1.04%)
May 08, 2006 12.19 12.55 12.19 12.48 165,592,304 +0.37(+3.08%)
May 05, 2006 12.06 12.20 12.03 12.11 82,290,848 +0.11(+0.88%)
May 04, 2006 11.97 12.08 11.93 12.01 68,372,528 +0.11(+0.94%)
May 03, 2006 12.12 12.34 11.87 11.89 112,652,168 -0.27(-2.20%)
May 02, 2006 12.19 12.24 12.11 12.16 85,235,984 +0.06(+0.51%)
May 01, 2006 12.45 12.52 12.08 12.10 122,212,008 -0.30(-2.45%)
Apr 28, 2006 12.41 12.58 12.36 12.40 144,935,904 -0.06(-0.50%)
Apr 27, 2006 12.04 12.54 11.92 12.47 216,674,768 +0.37(+3.03%)
Apr 26, 2006 11.89 12.16 11.87 12.10 137,498,384 +0.21(+1.78%)
Apr 25, 2006 11.76 11.92 11.64 11.89 145,411,120 +0.15(+1.27%)
Apr 24, 2006 11.49 11.95 11.73 11.74 108,884,344 -0.09(-0.79%)
Apr 21, 2006 12.14 12.42 11.81 11.83 148,485,024 -0.24(-2.01%)
Apr 20, 2006 12.27 12.38 12.04 12.08 204,768,112 -0.07(-0.56%)
Apr 19, 2006 11.99 12.17 11.92 12.14 167,220,256 +0.11(+0.88%)
Apr 18, 2006 11.96 12.09 11.55 12.04 125,780,352 +0.12(+1.04%)
Apr 17, 2006 12.05 12.42 11.79 11.91 122,858,824 -0.16(-1.34%)
Apr 13, 2006 11.91 12.16 11.90 12.08 124,656,176 +0.20(+1.73%)
Apr 12, 2006 11.89 11.96 11.86 11.87 71,015,208 -0.02(-0.21%)
Apr 11, 2006 12.06 12.08 11.87 11.89 96,937,992 -0.12(-1.03%)
Apr 10, 2006 11.98 12.09 11.95 12.02 84,037,744 +0.07(+0.62%)
Apr 07, 2006 12.08 12.14 11.94 11.94 87,839,360 -0.09(-0.72%)
Apr 06, 2006 12.10 12.17 12.00 12.03 83,293,592 -0.06(-0.51%)
Apr 05, 2006 12.01 12.12 11.97 12.09 119,708,040 +0.11(+0.93%)
Apr 04, 2006 12.09 12.11 11.95 11.98 108,101,632 -0.03(-0.26%)
Apr 03, 2006 12.22 12.23 12.01 12.01 116,078,288 -0.07(-0.57%)
Mar 31, 2006 12.28 12.34 12.01 12.08 139,972,048 -0.15(-1.22%)
Mar 30, 2006 12.35 12.44 12.20 12.23 113,794,928 -0.07(-0.61%)
Mar 29, 2006 12.17 12.39 12.11 12.30 127,229,184 +0.15(+1.23%)
Mar 28, 2006 12.26 12.33 12.14 12.16 117,089,680 -0.11(-0.86%)
Mar 27, 2006 12.18 12.37 12.18 12.26 97,110,360 +0.09(+0.77%)
Mar 24, 2006 12.26 12.30 11.99 12.17 97,354,488 -0.06(-0.51%)
Mar 23, 2006 12.40 12.52 12.22 12.23 135,915,024 -0.17(-1.40%)
Mar 22, 2006 12.21 12.44 12.17 12.40 136,840,064 +0.12(+1.01%)
Mar 21, 2006 12.29 12.62 12.17 12.28 200,161,344 +0.10(+0.82%)
Mar 20, 2006 12.08 12.39 12.08 12.18 94,476,888 +0.05(+0.41%)
Mar 17, 2006 12.26 12.27 12.04 12.13 178,521,008 -0.07(-0.56%)
Mar 16, 2006 12.45 12.47 12.19 12.20 106,407,400 -0.17(-1.36%)
Mar 15, 2006 12.29 12.40 12.25 12.37 112,420,312 +0.10(+0.81%)
Mar 14, 2006 12.25 12.35 12.19 12.27 111,745,944 +0.02(+0.15%)
Mar 13, 2006 12.39 12.73 12.22 12.25 129,714,088 -0.07(-0.60%)
Mar 10, 2006 12.31 12.43 12.28 12.32 99,072,544 +0.06(+0.51%)
Mar 09, 2006 12.45 12.52 12.25 12.26 112,346,240 -0.16(-1.30%)
Mar 08, 2006 12.42 12.53 12.30 12.42 133,453,776 -0.03(-0.25%)
Mar 07, 2006 12.51 12.54 12.31 12.45 146,111,632 -0.12(-0.99%)
Mar 06, 2006 12.68 12.76 12.56 12.58 117,790,576 -0.04(-0.30%)
Mar 03, 2006 12.40 12.71 12.33 12.62 326,682,624 -0.11(-0.83%)
Mar 02, 2006 12.84 12.94 12.65 12.72 138,917,872 -0.19(-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.