Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 4.511 4.567 4.502 4.550 2,283,745 +0.01(+0.21%)
Apr 27, 2006 4.494 4.579 4.458 4.541 1,965,192 +0.04(+0.87%)
Apr 26, 2006 4.477 4.511 4.458 4.502 1,849,373 +0.04(+0.98%)
Apr 25, 2006 4.455 4.494 4.395 4.458 1,623,123 +0.00(+0.05%)
Apr 24, 2006 4.514 4.538 4.431 4.455 1,453,801 -0.07(-1.61%)
Apr 21, 2006 4.499 4.618 4.465 4.528 1,674,971 +0.03(+0.59%)
Apr 20, 2006 4.516 4.533 4.465 4.502 1,867,341 -0.03(-0.59%)
Apr 19, 2006 4.492 4.528 4.438 4.528 1,932,754 +0.02(+0.49%)
Apr 18, 2006 4.416 4.526 4.412 4.506 2,687,089 +0.09(+2.04%)
Apr 17, 2006 4.433 4.446 4.356 4.416 2,828,536 -0.03(-0.71%)
Apr 13, 2006 4.424 4.450 4.395 4.448 1,459,982 +0.02(+0.55%)
Apr 12, 2006 4.409 4.458 4.392 4.424 1,392,386 +0.01(+0.33%)
Apr 11, 2006 4.521 4.538 4.395 4.409 1,897,888 -0.10(-2.32%)
Apr 10, 2006 4.526 4.582 4.502 4.514 2,934,327 +0.01(+0.27%)
Apr 07, 2006 4.584 4.584 4.470 4.502 2,031,769 -0.06(-1.28%)
Apr 06, 2006 4.521 4.592 4.514 4.560 5,281,341 +0.06(+1.24%)
Apr 05, 2006 4.497 4.526 4.441 4.504 5,424,395 +0.11(+2.55%)
Apr 04, 2006 4.339 4.465 4.319 4.392 3,664,838 +0.08(+1.75%)
Apr 03, 2006 4.326 4.375 4.312 4.317 2,842,147 -0.02(-0.39%)
Mar 31, 2006 4.373 4.375 4.324 4.334 2,086,127 -0.02(-0.56%)
Mar 30, 2006 4.368 4.395 4.351 4.358 2,466,860 +0.01(+0.28%)
Mar 29, 2006 4.404 4.409 4.331 4.346 5,190,443 -0.05(-1.16%)
Mar 28, 2006 4.404 4.431 4.380 4.397 1,803,283 -0.00(-0.11%)
Mar 27, 2006 4.429 4.463 4.385 4.402 4,702,576 -0.01(-0.33%)
Mar 24, 2006 4.387 4.438 4.356 4.416 3,752,921 +0.04(+0.83%)
Mar 23, 2006 4.409 4.416 4.368 4.380 3,627,608 -0.02(-0.39%)
Mar 22, 2006 4.426 4.438 4.380 4.397 3,209,244 -0.02(-0.50%)
Mar 21, 2006 4.463 4.475 4.404 4.419 4,777,910 -0.03(-0.66%)
Mar 20, 2006 4.409 4.453 4.387 4.448 7,251,235 +0.08(+1.84%)
Mar 17, 2006 4.343 4.431 4.343 4.368 33,547,130 +0.02(+0.56%)
Mar 16, 2006 4.395 4.441 4.339 4.343 4,742,082 -0.05(-1.16%)
Mar 15, 2006 4.443 4.443 4.360 4.395 2,833,846 -0.03(-0.61%)
Mar 14, 2006 4.380 4.508 4.365 4.421 2,276,804 +0.05(+1.17%)
Mar 13, 2006 4.463 4.511 4.360 4.370 1,768,943 -0.07(-1.59%)
Mar 10, 2006 4.414 4.455 4.380 4.441 1,527,269 -0.05(-1.08%)
Mar 09, 2006 4.523 4.594 4.450 4.489 1,335,208 -0.01(-0.32%)
Mar 08, 2006 4.526 4.543 4.463 4.504 918,960 -0.01(-0.22%)
Mar 07, 2006 4.443 4.521 4.429 4.514 1,843,147 +0.07(+1.64%)
Mar 06, 2006 4.514 4.514 4.385 4.441 1,705,341 -0.05(-1.08%)
Mar 03, 2006 4.550 4.592 4.480 4.489 2,058,005 -0.06(-1.34%)
Mar 02, 2006 4.631 4.631 4.504 4.550 1,850,812 -0.07(-1.42%)
Mar 01, 2006 4.594 4.631 4.572 4.616 1,439,113 +0.04(+0.96%)
Feb 28, 2006 4.665 4.662 4.497 4.572 2,458,801 -0.09(-1.98%)
Feb 27, 2006 4.672 4.696 4.638 4.665 1,358,362 -0.02(-0.36%)
Feb 24, 2006 4.713 4.732 4.611 4.682 1,376,859 -0.06(-1.18%)
Feb 23, 2006 4.713 4.745 4.699 4.738 1,342,950 +0.01(+0.31%)
Feb 22, 2006 4.745 4.757 4.689 4.723 1,528,005 -0.01(-0.21%)
Feb 21, 2006 4.742 4.745 4.704 4.733 1,108,444 +0.03(+0.62%)
Feb 17, 2006 4.752 4.752 4.696 4.704 805,578 -0.03(-0.67%)
Feb 16, 2006 4.708 4.740 4.684 4.735 1,157,284 +0.05(+1.04%)
Feb 15, 2006 4.745 4.746 4.672 4.686 1,660,460 -0.06(-1.28%)
Feb 14, 2006 4.745 4.747 4.694 4.747 1,217,457 +0.02(+0.41%)
Feb 13, 2006 4.740 4.745 4.665 4.728 1,355,390 +0.00(+0.10%)
Feb 10, 2006 4.679 4.738 4.635 4.723 1,276,690 +0.07(+1.41%)
Feb 09, 2006 4.684 4.706 4.623 4.657 2,283,622 -0.03(-0.73%)
Feb 08, 2006 4.528 4.713 4.528 4.691 3,776,592 +0.19(+4.16%)
Feb 07, 2006 4.511 4.560 4.499 4.504 1,326,594 -0.00(-0.05%)
Feb 06, 2006 4.477 4.511 4.441 4.506 877,797 +0.05(+1.09%)
Feb 03, 2006 4.426 4.477 4.395 4.458 1,033,480 +0.11(+2.46%)
Feb 02, 2006 4.463 4.477 4.334 4.351 1,690,945 -0.07(-1.54%)
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.