Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 5975 5975 5765 5816 0 -161.10(-2.70%)
Feb 27, 2007 6022 6022 5978 5978 0 -44.30(-0.74%)
Feb 26, 2007 6010 6022 5987 6022 0 +12.60(+0.21%)
Feb 23, 2007 5993 6025 5993 6009 0 +18.20(+0.30%)
Feb 22, 2007 5935 5991 5934 5991 0 +57.80(+0.97%)
Feb 21, 2007 5963 5970 5932 5933 0 -36.10(-0.60%)
Feb 20, 2007 5974 5981 5959 5969 0 +0.10(+0.00%)
Feb 19, 2007 5939 5982 5933 5969 0 +33.80(+0.57%)
Feb 16, 2007 5970 5971 5923 5936 0 -33.60(-0.56%)
Feb 15, 2007 5947 5976 5946 5969 0 +31.40(+0.53%)
Feb 14, 2007 5917 5948 5917 5938 0 +30.40(+0.51%)
Feb 13, 2007 5893 5916 5885 5907 0 +12.30(+0.21%)
Feb 12, 2007 5895 5905 5878 5895 0 -4.30(-0.07%)
Feb 09, 2007 5878 5899 5870 5899 0 +26.40(+0.45%)
Feb 08, 2007 5873 5880 5858 5873 0 +2.00(+0.03%)
Feb 07, 2007 5875 5880 5854 5871 0 +22.40(+0.38%)
Feb 06, 2007 5812 5849 5812 5848 0 +43.40(+0.75%)
Feb 05, 2007 5811 5812 5786 5805 0 -9.30(-0.16%)
Feb 02, 2007 5810 5821 5800 5814 0 +17.60(+0.30%)
Feb 01, 2007 5766 5799 5766 5797 0 +39.10(+0.68%)
Jan 31, 2007 5798 5808 5758 5758 0 -33.80(-0.58%)
Jan 30, 2007 5741 5792 5741 5792 0 +47.50(+0.83%)
Jan 29, 2007 5756 5760 5738 5744 0 -9.30(-0.16%)
Jan 26, 2007 5761 5783 5753 5753 0 +0.00(+0.00%)
Jan 25, 2007 5761 5783 5753 5753 0 +4.20(+0.07%)
Jan 24, 2007 5728 5756 5725 5749 0 +35.00(+0.61%)
Jan 23, 2007 5701 5716 5683 5714 0 +10.10(+0.18%)
Jan 22, 2007 5666 5716 5666 5704 0 +51.90(+0.92%)
Jan 19, 2007 5648 5652 5622 5652 0 +1.30(+0.02%)
Jan 18, 2007 5635 5657 5632 5651 0 +24.70(+0.44%)
Jan 17, 2007 5643 5648 5624 5626 0 -24.30(-0.43%)
Jan 16, 2007 5648 5679 5642 5650 0 +1.40(+0.02%)
Jan 15, 2007 5616 5649 5611 5649 0 +37.10(+0.66%)
Jan 12, 2007 5555 5612 5555 5612 0 +69.20(+1.25%)
Jan 11, 2007 5513 5551 5510 5543 0 +40.60(+0.74%)
Jan 10, 2007 5559 5559 5502 5502 0 -62.00(-1.11%)
Jan 09, 2007 5498 5565 5497 5564 0 +79.60(+1.45%)
Jan 08, 2007 5540 5541 5482 5484 0 -65.30(-1.18%)
Jan 05, 2007 5560 5588 5544 5550 0 -14.10(-0.25%)
Jan 04, 2007 5614 5614 5564 5564 0 -62.90(-1.12%)
Jan 03, 2007 5656 5671 5621 5627 0 -19.10(-0.34%)
Jan 02, 2007 5647 5664 5645 5646 0 +1.60(+0.03%)
Dec 29, 2006 5633 5657 5632 5644 0 +10.30(+0.18%)
Dec 28, 2006 5622 5645 5622 5634 0 +17.70(+0.32%)
Dec 27, 2006 5577 5616 5576 5616 0 +38.50(+0.69%)
Dec 26, 2006 5558 5578 5536 5578 730,256,384 +0.00(+0.00%)
Dec 22, 2006 5558 5578 5536 5578 0 +16.10(+0.29%)
Dec 21, 2006 5587 5588 5560 5562 0 -25.20(-0.45%)
Dec 20, 2006 5549 5595 5548 5587 0 +45.30(+0.82%)
Dec 19, 2006 5568 5577 5540 5542 0 -30.60(-0.55%)
Dec 18, 2006 5555 5577 5555 5572 0 +15.20(+0.27%)
Dec 15, 2006 5556 5566 5547 5557 0 +6.10(+0.11%)
Dec 14, 2006 5479 5551 5479 5551 0 +79.50(+1.45%)
Dec 13, 2006 5451 5486 5450 5471 0 +15.30(+0.28%)
Dec 12, 2006 5455 5484 5454 5456 0 +0.60(+0.01%)
Dec 11, 2006 5418 5462 5417 5456 0 +40.10(+0.74%)
Dec 08, 2006 5443 5447 5415 5415 0 -35.20(-0.65%)
Dec 07, 2006 5449 5457 5437 5451 0 -3.00(-0.06%)
Dec 06, 2006 5424 5454 5423 5454 0 +39.40(+0.73%)
Dec 05, 2006 5424 5450 5414 5414 0 +1.70(+0.03%)
Dec 04, 2006 5413 5426 5400 5412 0 -2.70(-0.05%)
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.