Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2007 6.140 6.250 5.970 6.100 6,940,757 +0.05(+0.83%)
Dec 29, 2006 6.130 6.240 6.050 6.050 3,686,898 -0.12(-1.94%)
Dec 28, 2006 6.160 6.290 6.150 6.170 5,037,672 -0.03(-0.48%)
Dec 27, 2006 6.200 6.250 6.170 6.200 2,635,170 +0.04(+0.65%)
Dec 26, 2006 6.060 6.190 6.060 6.160 1,823,069 +0.04(+0.65%)
Dec 22, 2006 6.210 6.240 6.050 6.120 4,373,050 -0.12(-1.92%)
Dec 21, 2006 6.100 6.290 6.072 6.240 7,194,884 +0.09(+1.46%)
Dec 20, 2006 6.300 6.380 6.130 6.150 5,624,741 -0.17(-2.69%)
Dec 19, 2006 6.280 6.380 6.150 6.320 11,163,066 +0.04(+0.64%)
Dec 18, 2006 6.280 6.380 6.230 6.280 13,796,694 +0.00(+0.00%)
Dec 15, 2006 6.150 6.280 6.129 6.280 13,643,970 +0.19(+3.12%)
Dec 14, 2006 5.910 6.130 5.840 6.090 10,796,730 +0.19(+3.22%)
Dec 13, 2006 5.600 5.960 5.600 5.900 21,474,711 +0.62(+11.74%)
Dec 12, 2006 5.370 5.460 5.220 5.280 5,943,879 -0.09(-1.68%)
Dec 11, 2006 5.340 5.600 5.300 5.370 7,263,900 +0.03(+0.56%)
Dec 08, 2006 5.360 5.440 5.260 5.340 7,365,645 -0.03(-0.56%)
Dec 07, 2006 5.400 5.470 5.330 5.370 7,476,418 -0.01(-0.19%)
Dec 06, 2006 5.450 5.490 5.250 5.380 12,827,091 -0.11(-2.00%)
Dec 05, 2006 5.380 5.500 5.340 5.490 7,122,588 +0.13(+2.43%)
Dec 04, 2006 5.340 5.500 5.280 5.360 9,583,420 +0.02(+0.37%)
Dec 01, 2006 5.100 5.350 5.090 5.340 15,002,174 +0.29(+5.74%)
Nov 30, 2006 4.940 5.130 4.900 5.050 9,592,400 +0.12(+2.43%)
Nov 29, 2006 4.930 4.990 4.850 4.930 9,337,498 +0.02(+0.41%)
Nov 28, 2006 4.990 5.000 4.790 4.910 12,729,925 -0.05(-1.01%)
Nov 27, 2006 5.230 5.250 4.920 4.960 13,026,992 -0.29(-5.52%)
Nov 24, 2006 5.250 5.310 5.220 5.250 2,157,591 -0.07(-1.32%)
Nov 22, 2006 5.250 5.390 5.250 5.320 7,766,157 +0.09(+1.72%)
Nov 21, 2006 5.500 5.500 5.230 5.230 7,258,320 -0.28(-5.08%)
Nov 20, 2006 5.510 5.580 5.450 5.510 6,180,363 -0.04(-0.72%)
Nov 17, 2006 5.430 5.550 5.400 5.550 5,447,394 +0.09(+1.65%)
Nov 16, 2006 5.480 5.511 5.360 5.460 8,673,637 +0.02(+0.37%)
Nov 15, 2006 5.650 5.690 5.400 5.440 8,117,207 -0.20(-3.55%)
Nov 14, 2006 5.500 5.650 5.490 5.640 8,256,805 +0.17(+3.11%)
Nov 13, 2006 5.260 5.490 5.230 5.470 10,043,557 +0.21(+3.99%)
Nov 10, 2006 5.340 5.360 5.230 5.260 6,909,287 -0.07(-1.31%)
Nov 09, 2006 5.600 5.620 5.330 5.330 11,701,791 -0.30(-5.33%)
Nov 08, 2006 5.380 5.630 5.350 5.630 7,867,750 +0.19(+3.49%)
Nov 07, 2006 5.670 5.702 5.400 5.440 12,182,463 -0.28(-4.90%)
Nov 06, 2006 5.450 5.750 5.450 5.720 10,086,452 +0.26(+4.76%)
Nov 03, 2006 5.200 5.460 5.080 5.460 12,738,102 +0.19(+3.61%)
Nov 02, 2006 5.280 5.430 5.250 5.270 7,099,899 -0.01(-0.19%)
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.