Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 5.000 5.000 5.000 5.000 100 +0.05(+1.01%)
Jun 29, 2006 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jun 28, 2006 4.900 4.950 4.900 4.950 900 +0.00(+0.00%)
Jun 27, 2006 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jun 26, 2006 4.900 4.950 4.840 4.950 3,800 -0.01(-0.20%)
Jun 23, 2006 4.930 5.000 4.870 4.960 10,100 +0.07(+1.43%)
Jun 22, 2006 4.700 4.890 4.700 4.890 3,200 +0.14(+2.95%)
Jun 21, 2006 4.750 4.750 4.750 4.750 900 +0.01(+0.21%)
Jun 20, 2006 4.700 4.740 4.550 4.740 4,900 +0.03(+0.63%)
Jun 19, 2006 5.000 5.000 4.710 4.710 5,700 -0.25(-5.04%)
Jun 16, 2006 4.650 4.960 4.600 4.960 13,800 +0.22(+4.64%)
Jun 15, 2006 4.530 4.850 4.500 4.740 9,800 +0.01(+0.21%)
Jun 14, 2006 4.900 4.900 4.700 4.730 5,200 -0.17(-3.47%)
Jun 13, 2006 4.950 4.950 4.900 4.900 1,700 -0.10(-2.00%)
Jun 12, 2006 5.020 5.050 4.990 5.000 6,100 -0.04(-0.79%)
Jun 09, 2006 5.000 5.050 5.000 5.040 700 +0.04(+0.80%)
Jun 08, 2006 5.350 5.360 4.900 5.000 10,900 -0.34(-6.45%)
Jun 07, 2006 5.200 5.345 5.200 5.345 3,300 +0.18(+3.59%)
Jun 06, 2006 5.200 5.250 5.160 5.160 6,800 -0.10(-1.90%)
Jun 05, 2006 5.260 5.260 5.260 5.260 200 -0.00(-0.02%)
Jun 02, 2006 5.150 5.300 5.150 5.261 7,500 -0.12(-2.22%)
Jun 01, 2006 5.350 5.380 5.350 5.380 400 +0.03(+0.56%)
May 31, 2006 5.300 5.350 5.300 5.350 1,000 +0.10(+1.90%)
May 30, 2006 5.330 5.330 5.250 5.250 300 -0.03(-0.57%)
May 26, 2006 5.270 5.320 5.270 5.280 1,600 +0.00(+0.00%)
May 25, 2006 5.150 5.280 5.150 5.280 6,100 +0.17(+3.33%)
May 24, 2006 5.120 5.120 5.050 5.110 11,200 -0.04(-0.78%)
May 23, 2006 5.150 5.200 5.120 5.150 1,100 -0.09(-1.72%)
May 22, 2006 5.290 5.290 5.200 5.240 900 -0.01(-0.19%)
May 19, 2006 5.200 5.250 5.200 5.250 700 +0.10(+1.94%)
May 18, 2006 5.160 5.200 5.150 5.150 3,800 +0.00(+0.00%)
May 17, 2006 5.350 5.400 5.100 5.150 4,400 -0.16(-3.01%)
May 16, 2006 5.250 5.400 5.250 5.310 12,700 +0.31(+6.20%)
May 15, 2006 5.180 5.180 5.000 5.000 2,800 -0.15(-2.97%)
May 12, 2006 5.150 5.153 5.150 5.153 300 -0.04(-0.71%)
May 11, 2006 5.140 5.190 5.140 5.190 400 +0.05(+0.97%)
May 10, 2006 5.080 5.140 5.050 5.140 1,400 +0.05(+0.98%)
May 09, 2006 5.200 5.200 5.000 5.090 3,900 -0.06(-1.17%)
May 08, 2006 5.400 5.400 5.150 5.150 4,500 -0.19(-3.56%)
May 05, 2006 5.300 5.540 5.150 5.340 25,000 -0.01(-0.19%)
May 04, 2006 5.100 5.380 5.050 5.350 18,400 +0.34(+6.79%)
May 03, 2006 4.520 5.350 4.520 5.010 54,500 +0.51(+11.33%)
May 02, 2006 4.400 4.500 4.400 4.500 8,700 +0.10(+2.27%)
May 01, 2006 4.400 4.400 4.400 4.400 500 +0.00(+0.00%)
Apr 28, 2006 4.400 4.400 4.400 4.400 5,600 +0.05(+1.15%)
Apr 27, 2006 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Apr 26, 2006 4.270 4.350 4.270 4.350 1,900 -0.04(-0.91%)
Apr 25, 2006 4.390 4.390 4.390 4.390 0 +0.00(+0.00%)
Apr 24, 2006 4.390 4.390 4.390 4.390 0 +0.00(+0.00%)
Apr 21, 2006 4.389 4.390 4.389 4.390 1,000 +0.07(+1.62%)
Apr 20, 2006 4.370 4.370 4.300 4.320 1,100 -0.01(-0.23%)
Apr 19, 2006 4.350 4.350 4.330 4.330 1,300 -0.04(-0.92%)
Apr 18, 2006 4.370 4.370 4.040 4.370 2,000 +0.01(+0.22%)
Apr 17, 2006 4.350 4.390 4.350 4.360 800 +0.01(+0.24%)
Apr 13, 2006 4.350 4.350 4.350 4.350 300 +0.05(+1.16%)
Apr 12, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Apr 11, 2006 4.300 4.300 4.300 4.300 500 +0.05(+1.18%)
Apr 10, 2006 4.250 4.300 4.250 4.250 2,200 -0.05(-1.16%)
Apr 07, 2006 4.350 4.350 4.300 4.300 3,500 -0.05(-1.15%)
Apr 06, 2006 4.450 4.450 4.350 4.350 2,000 -0.10(-2.25%)
Apr 05, 2006 4.500 4.500 4.400 4.450 3,800 -0.04(-0.89%)
Apr 04, 2006 4.340 4.490 4.340 4.490 2,600 +0.19(+4.42%)
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.