Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 5.350 5.650 5.300 5.340 317,075 -0.03(-0.56%)
Feb 27, 2007 5.780 5.870 5.350 5.370 353,129 -0.45(-7.73%)
Feb 26, 2007 6.110 6.119 5.749 5.820 295,308 -0.21(-3.48%)
Feb 23, 2007 6.370 6.370 5.860 6.030 832,988 +0.29(+5.05%)
Feb 22, 2007 5.740 5.760 5.570 5.740 161,570 +0.03(+0.53%)
Feb 21, 2007 5.820 5.900 5.650 5.710 155,465 -0.13(-2.23%)
Feb 20, 2007 5.700 5.890 5.700 5.840 175,866 +0.11(+1.92%)
Feb 16, 2007 5.520 5.830 5.450 5.730 201,545 +0.21(+3.80%)
Feb 15, 2007 5.650 5.710 5.460 5.520 144,992 -0.11(-1.95%)
Feb 14, 2007 5.620 5.830 5.610 5.630 219,058 +0.00(+0.00%)
Feb 13, 2007 5.690 5.790 5.600 5.630 126,537 -0.05(-0.88%)
Feb 12, 2007 5.690 5.840 5.650 5.680 157,065 +0.03(+0.53%)
Feb 09, 2007 5.790 5.800 5.560 5.650 274,352 -0.18(-3.09%)
Feb 08, 2007 5.990 6.100 5.810 5.830 268,977 -0.22(-3.64%)
Feb 07, 2007 5.950 6.220 5.830 6.050 251,843 +0.13(+2.20%)
Feb 06, 2007 6.320 6.330 5.840 5.920 290,082 -0.36(-5.73%)
Feb 05, 2007 6.400 6.560 6.250 6.280 519,800 -0.03(-0.48%)
Feb 02, 2007 6.100 6.500 6.080 6.310 422,280 +0.21(+3.44%)
Feb 01, 2007 5.820 6.190 5.820 6.100 488,880 +0.30(+5.17%)
Jan 31, 2007 5.710 5.890 5.700 5.800 264,252 +0.07(+1.22%)
Jan 30, 2007 5.710 5.820 5.610 5.730 190,806 +0.06(+1.06%)
Jan 29, 2007 5.680 5.750 5.520 5.670 306,707 +0.25(+4.61%)
Jan 26, 2007 5.500 5.620 5.320 5.420 448,306 -0.05(-0.91%)
Jan 25, 2007 5.680 5.740 5.390 5.470 245,268 -0.19(-3.36%)
Jan 24, 2007 5.700 5.850 5.590 5.660 185,536 -0.01(-0.18%)
Jan 23, 2007 5.630 5.710 5.510 5.670 193,905 +0.04(+0.71%)
Jan 22, 2007 5.800 5.840 5.610 5.630 150,291 -0.19(-3.26%)
Jan 19, 2007 5.620 6.060 5.620 5.820 371,871 +0.21(+3.74%)
Jan 18, 2007 5.760 5.790 5.600 5.610 152,611 -0.13(-2.26%)
Jan 17, 2007 6.320 6.390 5.730 5.740 510,437 -0.40(-6.51%)
Jan 16, 2007 5.490 6.160 5.380 6.140 430,672 +0.70(+12.87%)
Jan 12, 2007 5.400 5.530 5.360 5.440 128,124 +0.03(+0.55%)
Jan 11, 2007 5.330 5.540 5.300 5.410 152,955 +0.07(+1.31%)
Jan 10, 2007 5.450 5.510 5.310 5.340 254,410 -0.18(-3.26%)
Jan 09, 2007 5.210 5.540 5.200 5.520 444,315 +0.33(+6.36%)
Jan 08, 2007 5.390 5.410 5.110 5.190 314,178 -0.20(-3.71%)
Jan 05, 2007 5.520 5.600 5.390 5.390 242,443 -0.15(-2.71%)
Jan 04, 2007 5.650 5.650 5.520 5.540 205,419 -0.14(-2.46%)
Jan 03, 2007 5.930 5.960 5.550 5.680 259,618 -0.18(-3.07%)
Dec 29, 2006 6.040 6.140 5.840 5.860 186,915 -0.19(-3.14%)
Dec 28, 2006 6.250 6.310 6.050 6.050 128,677 -0.22(-3.51%)
Dec 27, 2006 6.190 6.460 6.110 6.270 463,700 +0.15(+2.45%)
Dec 26, 2006 5.940 6.150 5.940 6.120 309,041 +0.21(+3.55%)
Dec 22, 2006 5.990 6.050 5.890 5.910 182,219 -0.09(-1.50%)
Dec 21, 2006 5.970 6.050 5.880 6.000 243,264 +0.06(+1.01%)
Dec 20, 2006 5.960 6.020 5.870 5.940 308,304 +0.02(+0.34%)
Dec 19, 2006 5.790 5.950 5.710 5.920 255,452 +0.09(+1.54%)
Dec 18, 2006 6.100 6.100 5.760 5.830 227,981 -0.23(-3.80%)
Dec 15, 2006 6.190 6.290 6.050 6.060 295,172 -0.10(-1.62%)
Dec 14, 2006 6.040 6.290 6.040 6.160 243,405 +0.10(+1.65%)
Dec 13, 2006 6.310 6.350 5.960 6.060 253,198 -0.18(-2.88%)
Dec 12, 2006 6.430 6.520 6.190 6.240 311,694 -0.23(-3.55%)
Dec 11, 2006 6.547 6.700 6.410 6.470 177,432 -0.11(-1.67%)
Dec 08, 2006 6.660 6.750 6.500 6.580 246,868 -0.08(-1.20%)
Dec 07, 2006 6.850 6.860 6.640 6.660 224,483 -0.14(-2.06%)
Dec 06, 2006 7.400 7.447 6.350 6.800 1,322,202 -0.62(-8.36%)
Dec 05, 2006 7.530 7.750 7.370 7.420 132,219 -0.05(-0.67%)
Dec 04, 2006 7.510 7.730 7.340 7.470 157,260 -0.00(-0.00%)
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.