MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 5.478 5.510 5.420 5.455 1,364,860 -0.04(-0.68%)
Jan 30, 2007 5.415 5.540 5.372 5.492 1,560,348 +0.08(+1.43%)
Jan 29, 2007 5.492 5.492 5.348 5.415 2,056,008 -0.09(-1.68%)
Jan 26, 2007 5.555 5.617 5.468 5.508 1,534,420 -0.03(-0.54%)
Jan 25, 2007 5.615 5.665 5.520 5.537 2,428,800 -0.05(-0.85%)
Jan 24, 2007 5.735 6.030 5.500 5.585 5,740,692 -0.31(-5.22%)
Jan 23, 2007 5.803 5.963 5.763 5.893 1,153,900 +0.02(+0.38%)
Jan 22, 2007 5.838 5.915 5.793 5.870 795,540 -0.01(-0.13%)
Jan 19, 2007 5.850 5.912 5.827 5.878 1,647,628 +0.03(+0.47%)
Jan 18, 2007 5.978 6.013 5.785 5.850 2,025,152 -0.20(-3.35%)
Jan 17, 2007 5.968 6.165 5.968 6.053 1,222,440 +0.04(+0.58%)
Jan 16, 2007 6.143 6.213 5.990 6.018 985,992 -0.09(-1.55%)
Jan 12, 2007 6.048 6.143 6.025 6.112 574,788 +0.05(+0.82%)
Jan 11, 2007 6.005 6.147 6.005 6.062 636,072 +0.05(+0.92%)
Jan 10, 2007 5.897 6.045 5.895 6.008 737,076 +0.06(+0.97%)
Jan 09, 2007 6.005 6.037 5.905 5.950 998,136 -0.06(-1.08%)
Jan 08, 2007 5.938 6.043 5.897 6.015 897,720 +0.08(+1.31%)
Jan 05, 2007 6.067 6.107 5.915 5.938 838,772 -0.17(-2.78%)
Jan 04, 2007 6.025 6.125 5.957 6.107 608,112 +0.06(+0.99%)
Jan 03, 2007 5.985 6.088 5.954 6.048 873,516 +0.09(+1.55%)
Dec 29, 2006 6.055 6.103 5.930 5.955 778,712 -0.10(-1.65%)
Dec 28, 2006 6.060 6.122 6.015 6.055 670,216 -0.02(-0.37%)
Dec 27, 2006 5.945 6.080 5.940 6.077 870,056 +0.15(+2.53%)
Dec 26, 2006 5.830 5.957 5.830 5.928 844,196 +0.08(+1.37%)
Dec 22, 2006 5.845 5.870 5.775 5.848 594,968 +0.01(+0.21%)
Dec 21, 2006 5.817 5.905 5.800 5.835 660,732 +0.01(+0.21%)
Dec 20, 2006 5.780 5.925 5.740 5.822 771,552 +0.07(+1.26%)
Dec 19, 2006 5.775 5.785 5.673 5.750 1,148,048 -0.04(-0.73%)
Dec 18, 2006 5.835 5.883 5.790 5.793 905,856 -0.03(-0.60%)
Dec 15, 2006 5.820 5.928 5.790 5.827 1,825,216 -0.02(-0.34%)
Dec 14, 2006 5.838 5.902 5.810 5.848 1,047,992 +0.03(+0.56%)
Dec 13, 2006 5.857 5.912 5.775 5.815 941,572 -0.01(-0.17%)
Dec 12, 2006 5.867 5.888 5.770 5.825 475,776 -0.03(-0.47%)
Dec 11, 2006 5.905 5.942 5.822 5.853 806,592 -0.03(-0.55%)
Dec 08, 2006 5.843 5.963 5.812 5.885 704,676 +0.01(+0.26%)
Dec 07, 2006 6.003 6.005 5.830 5.870 942,784 -0.12(-2.00%)
Dec 06, 2006 6.020 6.067 5.978 5.990 760,396 -0.05(-0.91%)
Dec 05, 2006 6.058 6.098 5.955 6.045 650,400 -0.02(-0.37%)
Dec 04, 2006 5.950 6.112 5.950 6.067 1,120,956 +0.10(+1.76%)
Dec 01, 2006 6.115 6.115 5.890 5.963 1,281,420 -0.15(-2.45%)
Nov 30, 2006 6.185 6.192 6.090 6.112 1,362,000 -0.07(-1.13%)
Nov 29, 2006 6.173 6.263 6.103 6.183 865,268 +0.07(+1.15%)
Nov 28, 2006 6.103 6.157 6.048 6.112 797,860 -0.02(-0.29%)
Nov 27, 2006 6.295 6.350 6.120 6.130 1,329,900 -0.17(-2.70%)
Nov 24, 2006 6.270 6.322 6.250 6.300 257,800 -0.04(-0.55%)
Nov 22, 2006 6.308 6.367 6.272 6.335 259,884 +0.05(+0.84%)
Nov 21, 2006 6.270 6.332 6.213 6.282 570,120 +0.03(+0.48%)
Nov 20, 2006 6.240 6.260 6.200 6.253 1,124,028 +0.01(+0.08%)
Nov 17, 2006 6.343 6.343 6.228 6.247 942,456 -0.11(-1.69%)
Nov 16, 2006 6.365 6.420 6.280 6.355 771,384 +0.00(+0.00%)
Nov 15, 2006 6.245 6.410 6.205 6.355 994,824 +0.14(+2.17%)
Nov 14, 2006 6.025 6.237 5.965 6.220 1,116,780 +0.15(+2.56%)
Nov 13, 2006 5.980 6.112 5.965 6.065 757,752 +0.08(+1.34%)
Nov 10, 2006 5.897 5.985 5.850 5.985 592,216 +0.11(+1.79%)
Nov 09, 2006 5.955 5.963 5.827 5.880 705,828 -0.04(-0.72%)
Nov 08, 2006 5.827 5.985 5.798 5.923 818,608 +0.06(+0.94%)
Nov 07, 2006 5.777 5.918 5.758 5.867 1,962,676 +0.07(+1.25%)
Nov 06, 2006 5.775 5.860 5.742 5.795 828,144 +0.06(+1.05%)
Nov 03, 2006 5.643 5.758 5.643 5.735 1,290,884 +0.12(+2.05%)
Nov 02, 2006 5.645 5.720 5.580 5.620 962,728 -0.06(-1.01%)
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.
TOP
Email a Story