Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 5.360 5.442 5.346 5.418 19,624,456 +0.06(+1.08%)
Jan 30, 2007 5.291 5.362 5.291 5.360 22,516,146 +0.08(+1.48%)
Jan 29, 2007 5.229 5.298 5.228 5.281 18,589,430 +0.06(+1.18%)
Jan 26, 2007 5.264 5.300 5.204 5.220 12,517,886 -0.04(-0.67%)
Jan 25, 2007 5.313 5.355 5.254 5.255 11,560,373 -0.05(-1.03%)
Jan 24, 2007 5.308 5.334 5.296 5.310 10,112,249 +0.00(+0.08%)
Jan 23, 2007 5.357 5.390 5.275 5.305 15,496,207 -0.05(-0.96%)
Jan 22, 2007 5.491 5.491 5.343 5.357 22,244,394 -0.12(-2.24%)
Jan 19, 2007 5.483 5.493 5.454 5.480 12,679,295 +0.01(+0.27%)
Jan 18, 2007 5.473 5.497 5.428 5.465 18,638,674 -0.01(-0.15%)
Jan 17, 2007 5.472 5.477 5.431 5.473 12,268,021 -0.01(-0.15%)
Jan 16, 2007 5.456 5.482 5.440 5.481 10,560,912 +0.01(+0.21%)
Jan 12, 2007 5.458 5.484 5.446 5.470 10,590,093 -0.01(-0.22%)
Jan 11, 2007 5.477 5.502 5.452 5.482 16,318,757 +0.01(+0.22%)
Jan 10, 2007 5.441 5.475 5.423 5.470 14,833,244 +0.00(+0.00%)
Jan 09, 2007 5.402 5.480 5.393 5.470 17,289,036 +0.07(+1.25%)
Jan 08, 2007 5.401 5.428 5.353 5.402 11,523,896 -0.02(-0.30%)
Jan 05, 2007 5.379 5.451 5.357 5.419 17,094,798 +0.01(+0.16%)
Jan 04, 2007 5.355 5.426 5.311 5.410 17,193,286 +0.05(+1.02%)
Jan 03, 2007 5.373 5.467 5.308 5.355 19,719,296 -0.07(-1.37%)
Dec 29, 2006 5.439 5.477 5.417 5.430 7,598,093 -0.01(-0.17%)
Dec 28, 2006 5.461 5.475 5.438 5.439 6,926,010 -0.02(-0.32%)
Dec 27, 2006 5.497 5.497 5.446 5.457 7,583,502 -0.03(-0.58%)
Dec 26, 2006 5.480 5.509 5.454 5.488 7,355,523 +0.01(+0.16%)
Dec 22, 2006 5.468 5.493 5.430 5.480 11,344,249 -0.02(-0.35%)
Dec 21, 2006 5.439 5.549 5.416 5.499 39,497,864 +0.03(+0.51%)
Dec 20, 2006 5.318 5.487 5.301 5.471 32,499,814 +0.20(+3.73%)
Dec 19, 2006 5.274 5.283 5.197 5.274 15,151,503 +0.00(+0.01%)
Dec 18, 2006 5.312 5.335 5.269 5.274 9,889,741 +0.01(+0.14%)
Dec 15, 2006 5.327 5.331 5.264 5.266 12,494,176 -0.05(-0.98%)
Dec 14, 2006 5.266 5.332 5.259 5.318 13,344,995 +0.06(+1.20%)
Dec 13, 2006 5.282 5.294 5.217 5.255 17,004,518 -0.04(-0.75%)
Dec 12, 2006 5.333 5.338 5.284 5.295 15,949,430 -0.05(-0.90%)
Dec 11, 2006 5.315 5.371 5.287 5.343 16,934,300 +0.02(+0.42%)
Dec 08, 2006 5.343 5.384 5.302 5.321 9,512,207 -0.05(-0.92%)
Dec 07, 2006 5.373 5.406 5.358 5.370 8,520,041 -0.01(-0.26%)
Dec 06, 2006 5.415 5.415 5.365 5.384 16,565,886 -0.02(-0.31%)
Dec 05, 2006 5.366 5.428 5.355 5.401 16,231,212 +0.02(+0.38%)
Dec 04, 2006 5.318 5.391 5.282 5.381 14,873,368 +0.03(+0.55%)
Dec 01, 2006 5.368 5.436 5.270 5.351 15,642,114 -0.07(-1.36%)
Nov 30, 2006 5.311 5.445 5.293 5.425 19,136,580 +0.11(+2.15%)
Nov 29, 2006 5.299 5.328 5.287 5.311 8,005,720 +0.05(+0.91%)
Nov 28, 2006 5.220 5.269 5.211 5.264 8,569,285 +0.01(+0.13%)
Nov 27, 2006 5.290 5.311 5.247 5.257 9,990,052 -0.05(-0.88%)
Nov 24, 2006 5.293 5.337 5.269 5.304 6,170,943 -0.02(-0.31%)
Nov 22, 2006 5.283 5.321 5.271 5.320 5,209,782 +0.02(+0.47%)
Nov 21, 2006 5.264 5.312 5.238 5.295 8,918,549 +0.01(+0.25%)
Nov 20, 2006 5.236 5.290 5.218 5.282 11,067,026 +0.04(+0.80%)
Nov 17, 2006 5.210 5.252 5.198 5.241 11,450,943 +0.02(+0.37%)
Nov 16, 2006 5.255 5.258 5.191 5.221 7,648,248 -0.01(-0.27%)
Nov 15, 2006 5.192 5.260 5.192 5.236 15,588,311 +0.04(+0.83%)
Nov 14, 2006 5.173 5.197 5.137 5.192 8,224,580 +0.03(+0.62%)
Nov 13, 2006 5.138 5.209 5.135 5.161 13,676,933 +0.00(+0.05%)
Nov 10, 2006 5.094 5.159 5.083 5.158 9,949,016 +0.07(+1.41%)
Nov 09, 2006 5.118 5.118 5.056 5.086 10,804,394 -0.01(-0.24%)
Nov 08, 2006 5.021 5.120 5.020 5.098 10,201,617 +0.03(+0.55%)
Nov 07, 2006 5.091 5.111 5.065 5.070 16,078,010 -0.02(-0.39%)
Nov 06, 2006 5.074 5.106 5.053 5.090 13,089,658 +0.01(+0.28%)
Nov 03, 2006 5.099 5.140 5.051 5.076 13,443,482 -0.01(-0.25%)
Nov 02, 2006 4.978 5.094 4.966 5.088 18,980,642 +0.08(+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.