Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 5.000 5.100 4.970 5.030 3,326,298 +0.06(+1.21%)
Mar 29, 2007 5.090 5.100 4.890 4.970 6,841,391 -0.09(-1.78%)
Mar 28, 2007 5.150 5.180 5.040 5.060 5,468,892 -0.11(-2.13%)
Mar 27, 2007 5.190 5.200 5.140 5.170 1,657,119 -0.04(-0.77%)
Mar 26, 2007 5.130 5.220 5.100 5.210 4,857,505 +0.04(+0.77%)
Mar 23, 2007 5.190 5.220 5.110 5.170 2,982,794 -0.03(-0.58%)
Mar 22, 2007 5.220 5.250 5.070 5.200 4,449,203 -0.02(-0.38%)
Mar 21, 2007 5.130 5.230 5.110 5.220 1,794,380 +0.08(+1.56%)
Mar 20, 2007 5.060 5.160 5.040 5.140 3,610,385 +0.06(+1.18%)
Mar 19, 2007 5.000 5.130 4.990 5.080 6,936,760 +0.12(+2.42%)
Mar 16, 2007 5.140 5.220 4.920 4.960 12,331,719 -0.26(-4.98%)
Mar 15, 2007 5.170 5.290 5.120 5.220 3,800,432 +0.00(+0.00%)
Mar 14, 2007 5.260 5.300 5.120 5.220 3,743,730 -0.04(-0.76%)
Mar 13, 2007 5.300 5.390 5.200 5.260 3,724,299 -0.04(-0.75%)
Mar 12, 2007 5.350 5.410 5.280 5.300 3,102,762 -0.07(-1.30%)
Mar 09, 2007 5.400 5.460 5.350 5.370 3,942,309 -0.04(-0.74%)
Mar 08, 2007 5.250 5.410 5.220 5.410 5,103,859 +0.21(+4.04%)
Mar 07, 2007 5.310 5.360 5.150 5.200 8,013,130 -0.14(-2.62%)
Mar 06, 2007 5.300 5.410 5.270 5.340 4,547,952 +0.07(+1.33%)
Mar 05, 2007 5.230 5.350 5.200 5.270 4,582,093 -0.06(-1.13%)
Mar 02, 2007 5.480 5.480 5.260 5.330 8,092,221 -0.19(-3.44%)
Mar 01, 2007 5.480 5.600 5.320 5.520 4,426,523 -0.02(-0.36%)
Feb 28, 2007 5.480 5.650 5.450 5.540 6,735,156 +0.07(+1.28%)
Feb 27, 2007 5.700 5.730 5.470 5.470 6,390,259 -0.33(-5.69%)
Feb 26, 2007 5.730 5.850 5.700 5.800 7,608,285 +0.08(+1.40%)
Feb 23, 2007 5.750 5.800 5.690 5.720 6,828,281 -0.05(-0.87%)
Feb 22, 2007 5.780 5.810 5.700 5.770 4,539,854 +0.05(+0.87%)
Feb 21, 2007 5.750 5.810 5.700 5.720 6,034,148 -0.06(-1.04%)
Feb 20, 2007 5.800 5.840 5.700 5.780 3,313,590 -0.07(-1.20%)
Feb 16, 2007 5.760 5.851 5.660 5.850 7,850,001 +0.07(+1.21%)
Feb 15, 2007 5.630 5.790 5.610 5.780 8,307,132 +0.19(+3.40%)
Feb 14, 2007 5.760 5.770 5.550 5.590 9,277,164 -0.16(-2.78%)
Feb 13, 2007 5.610 5.760 5.570 5.750 7,260,891 +0.13(+2.31%)
Feb 12, 2007 5.590 5.650 5.440 5.620 5,529,554 +0.07(+1.26%)
Feb 09, 2007 5.730 5.740 5.520 5.550 6,478,437 -0.15(-2.63%)
Feb 08, 2007 5.810 5.880 5.650 5.700 7,643,446 -0.10(-1.72%)
Feb 07, 2007 5.820 5.920 5.750 5.800 6,398,729 +0.03(+0.52%)
Feb 06, 2007 5.920 5.940 5.650 5.770 9,098,395 -0.14(-2.37%)
Feb 05, 2007 5.840 5.960 5.810 5.910 6,653,983 +0.04(+0.68%)
Feb 02, 2007 5.820 5.930 5.810 5.870 6,477,829 +0.04(+0.69%)
Feb 01, 2007 6.040 6.090 5.830 5.830 9,440,925 -0.15(-2.51%)
Jan 31, 2007 5.940 6.040 5.890 5.980 8,007,414 +0.01(+0.17%)
Jan 30, 2007 5.900 5.980 5.860 5.970 5,043,997 +0.07(+1.19%)
Jan 29, 2007 5.920 5.970 5.810 5.900 9,313,442 -0.01(-0.17%)
Jan 26, 2007 5.870 5.950 5.770 5.910 8,106,056 +0.07(+1.20%)
Jan 25, 2007 5.910 6.000 5.750 5.840 5,979,943 -0.12(-2.01%)
Jan 24, 2007 5.800 5.980 5.710 5.960 7,690,354 +0.16(+2.76%)
Jan 23, 2007 5.790 5.850 5.680 5.800 7,201,645 +0.01(+0.17%)
Jan 22, 2007 5.990 6.000 5.780 5.790 8,230,404 -0.17(-2.85%)
Jan 19, 2007 5.960 6.010 5.840 5.960 8,198,981 -0.04(-0.67%)
Jan 18, 2007 6.070 6.120 5.900 6.000 11,269,087 -0.14(-2.28%)
Jan 17, 2007 6.170 6.240 6.090 6.140 6,828,705 -0.06(-0.97%)
Jan 16, 2007 6.250 6.310 6.110 6.200 6,552,144 -0.05(-0.80%)
Jan 12, 2007 6.080 6.250 6.060 6.250 9,840,852 +0.18(+2.97%)
Jan 11, 2007 6.460 6.490 6.010 6.070 14,611,450 -0.23(-3.65%)
Jan 10, 2007 6.200 6.300 6.160 6.300 7,160,948 +0.06(+0.96%)
Jan 09, 2007 6.130 6.290 6.110 6.240 10,575,539 +0.09(+1.46%)
Jan 08, 2007 6.110 6.200 6.080 6.150 9,292,851 +0.04(+0.65%)
Jan 05, 2007 6.130 6.200 6.050 6.110 5,087,501 -0.06(-0.97%)
Jan 04, 2007 6.050 6.240 6.000 6.170 7,823,305 +0.07(+1.15%)
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.