Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 11.26 11.42 11.23 11.38 975,534 +0.09(+0.81%)
Jan 30, 2007 11.17 11.30 11.10 11.29 2,468,954 +0.20(+1.76%)
Jan 29, 2007 11.24 11.27 11.07 11.09 2,530,343 -0.13(-1.12%)
Jan 26, 2007 11.14 11.22 11.12 11.22 864,757 +0.14(+1.25%)
Jan 25, 2007 11.03 11.16 11.00 11.08 2,646,660 +0.14(+1.27%)
Jan 24, 2007 10.67 10.95 10.66 10.94 1,011,768 +0.26(+2.43%)
Jan 23, 2007 10.72 10.72 10.62 10.68 1,413,105 -0.02(-0.20%)
Jan 22, 2007 10.84 10.84 10.66 10.70 1,033,462 -0.14(-1.28%)
Jan 19, 2007 10.80 10.89 10.76 10.84 895,913 +0.02(+0.20%)
Jan 18, 2007 11.01 11.01 10.79 10.82 1,117,237 -0.16(-1.50%)
Jan 17, 2007 11.01 11.01 10.94 10.98 1,438,723 -0.01(-0.08%)
Jan 16, 2007 11.11 11.12 10.92 10.99 1,727,668 -0.09(-0.82%)
Jan 12, 2007 11.15 11.21 11.01 11.08 910,683 +0.03(+0.27%)
Jan 11, 2007 11.13 11.17 11.03 11.05 875,373 -0.05(-0.47%)
Jan 10, 2007 11.09 11.12 11.01 11.11 681,743 -0.03(-0.27%)
Jan 09, 2007 11.08 11.24 11.08 11.14 2,461,800 +0.00(+0.04%)
Jan 08, 2007 11.17 11.18 11.06 11.13 938,839 -0.06(-0.54%)
Jan 05, 2007 11.41 11.45 11.17 11.19 1,097,851 -0.24(-2.08%)
Jan 04, 2007 11.43 11.55 11.37 11.43 1,583,888 -0.04(-0.34%)
Jan 03, 2007 11.69 11.70 11.39 11.47 1,635,353 -0.23(-1.96%)
Dec 29, 2006 11.62 11.72 11.62 11.70 1,647,354 +0.02(+0.18%)
Dec 28, 2006 11.54 11.69 11.51 11.68 694,205 +0.13(+1.16%)
Dec 27, 2006 11.46 11.60 11.45 11.54 1,342,716 -0.03(-0.26%)
Dec 26, 2006 11.53 11.60 11.48 11.57 585,274 +0.12(+1.06%)
Dec 22, 2006 11.35 11.48 11.32 11.45 728,131 +0.06(+0.57%)
Dec 21, 2006 11.62 11.67 11.27 11.39 1,831,291 -0.31(-2.67%)
Dec 20, 2006 11.70 11.88 11.66 11.70 1,238,169 +0.14(+1.24%)
Dec 19, 2006 11.40 11.75 11.40 11.56 2,367,869 +0.08(+0.72%)
Dec 18, 2006 11.43 11.58 11.38 11.47 1,770,594 +0.24(+2.16%)
Dec 15, 2006 11.30 11.30 11.18 11.23 791,136 -0.04(-0.35%)
Dec 14, 2006 11.19 11.34 11.08 11.27 1,299,328 +0.13(+1.21%)
Dec 13, 2006 11.30 11.37 11.02 11.14 1,771,517 -0.29(-2.50%)
Dec 12, 2006 11.20 11.50 11.03 11.42 2,215,781 +0.49(+4.48%)
Dec 11, 2006 10.88 10.94 10.85 10.93 691,436 +0.05(+0.48%)
Dec 08, 2006 10.89 10.92 10.81 10.88 577,427 -0.03(-0.32%)
Dec 07, 2006 10.77 10.95 10.77 10.91 930,069 +0.12(+1.08%)
Dec 06, 2006 10.77 10.82 10.74 10.80 807,060 +0.03(+0.24%)
Dec 05, 2006 10.68 10.81 10.65 10.77 982,458 +0.10(+0.97%)
Dec 04, 2006 10.63 10.72 10.61 10.67 933,531 +0.07(+0.65%)
Dec 01, 2006 10.61 10.72 10.54 10.60 787,212 -0.06(-0.53%)
Nov 30, 2006 10.74 10.74 10.58 10.65 1,254,324 -0.08(-0.73%)
Nov 29, 2006 10.69 10.78 10.65 10.73 764,826 +0.00(+0.00%)
Nov 28, 2006 10.72 10.83 10.66 10.73 1,213,244 +0.02(+0.16%)
Nov 27, 2006 10.59 10.72 10.55 10.72 1,938,376 +0.16(+1.52%)
Nov 24, 2006 10.44 10.56 10.43 10.56 482,805 +0.19(+1.88%)
Nov 22, 2006 10.38 10.41 10.33 10.36 990,997 +0.03(+0.34%)
Nov 21, 2006 10.32 10.36 10.25 10.33 905,606 +0.03(+0.25%)
Nov 20, 2006 10.30 10.38 10.25 10.30 1,959,377 -0.02(-0.21%)
Nov 17, 2006 10.36 10.39 10.27 10.32 1,393,719 -0.06(-0.54%)
Nov 16, 2006 10.34 10.46 10.31 10.38 953,609 +0.07(+0.67%)
Nov 15, 2006 10.29 10.37 10.23 10.31 2,267,708 +0.04(+0.38%)
Nov 14, 2006 10.42 10.43 10.20 10.27 1,654,047 -0.13(-1.21%)
Nov 13, 2006 10.50 10.53 10.30 10.39 994,689 -0.13(-1.28%)
Nov 10, 2006 10.62 10.62 10.49 10.53 958,687 -0.07(-0.65%)
Nov 09, 2006 10.70 10.72 10.56 10.60 820,446 -0.10(-0.97%)
Nov 08, 2006 10.69 10.71 10.62 10.70 2,156,700 -0.01(-0.08%)
Nov 07, 2006 10.73 10.74 10.68 10.71 799,906 +0.04(+0.41%)
Nov 06, 2006 10.66 10.68 10.58 10.67 825,523 +0.05(+0.45%)
Nov 03, 2006 10.62 10.66 10.56 10.62 1,302,328 +0.07(+0.66%)
Nov 02, 2006 10.76 10.77 10.46 10.55 3,139,389 -0.20(-1.89%)
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.