Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 8.112 8.283 8.108 8.266 3,970,385 +0.13(+1.61%)
Jan 30, 2007 8.145 8.154 8.102 8.135 3,280,704 +0.02(+0.31%)
Jan 29, 2007 8.156 8.157 8.093 8.110 5,846,681 -0.05(-0.61%)
Jan 26, 2007 8.127 8.174 8.061 8.160 4,074,927 +0.04(+0.46%)
Jan 25, 2007 8.172 8.193 8.113 8.123 6,233,992 -0.06(-0.79%)
Jan 24, 2007 8.152 8.210 8.128 8.188 2,778,689 +0.04(+0.44%)
Jan 23, 2007 8.138 8.216 8.115 8.152 2,787,038 +0.02(+0.27%)
Jan 22, 2007 8.127 8.156 8.086 8.130 3,666,926 +0.00(+0.03%)
Jan 19, 2007 8.154 8.193 8.121 8.127 6,961,787 -0.02(-0.19%)
Jan 18, 2007 8.243 8.263 8.127 8.142 6,222,376 -0.10(-1.24%)
Jan 17, 2007 8.265 8.317 8.203 8.244 5,342,125 -0.05(-0.60%)
Jan 16, 2007 8.258 8.313 8.245 8.294 5,232,139 +0.05(+0.57%)
Jan 12, 2007 8.265 8.265 8.208 8.247 5,081,861 -0.02(-0.22%)
Jan 11, 2007 8.141 8.280 8.141 8.265 4,291,632 +0.16(+2.01%)
Jan 10, 2007 8.137 8.137 7.959 8.102 4,812,523 +0.08(+0.94%)
Jan 09, 2007 7.996 8.047 7.938 8.026 7,001,716 +0.03(+0.38%)
Jan 08, 2007 7.982 8.040 7.907 7.996 5,110,538 -0.02(-0.24%)
Jan 05, 2007 8.086 8.108 8.013 8.015 2,956,554 -0.07(-0.87%)
Jan 04, 2007 8.086 8.123 8.011 8.086 3,085,779 -0.02(-0.27%)
Jan 03, 2007 8.093 8.196 8.037 8.108 4,282,557 +0.01(+0.10%)
Dec 29, 2006 8.127 8.177 8.079 8.099 2,139,463 -0.04(-0.51%)
Dec 28, 2006 8.167 8.221 8.127 8.141 2,336,930 -0.01(-0.15%)
Dec 27, 2006 8.126 8.161 8.021 8.153 4,620,501 +0.06(+0.77%)
Dec 26, 2006 8.058 8.120 8.053 8.091 2,085,015 -0.00(-0.05%)
Dec 22, 2006 8.099 8.166 8.043 8.095 5,806,027 +0.03(+0.38%)
Dec 21, 2006 8.134 8.167 8.059 8.065 4,297,803 -0.07(-0.85%)
Dec 20, 2006 8.141 8.189 8.099 8.134 5,425,250 +0.01(+0.17%)
Dec 19, 2006 8.037 8.138 7.989 8.120 5,540,318 +0.06(+0.77%)
Dec 18, 2006 8.083 8.127 8.039 8.058 4,450,622 -0.02(-0.31%)
Dec 15, 2006 8.153 8.164 8.066 8.083 7,406,087 -0.02(-0.31%)
Dec 14, 2006 8.073 8.135 8.033 8.108 7,515,347 +0.04(+0.44%)
Dec 13, 2006 8.031 8.101 7.964 8.072 5,938,518 +0.09(+1.07%)
Dec 12, 2006 8.148 8.149 7.964 7.986 9,791,658 -0.21(-2.55%)
Dec 11, 2006 8.226 8.393 8.150 8.196 11,363,405 -0.03(-0.37%)
Dec 08, 2006 8.278 8.349 8.064 8.226 19,075,130 -0.19(-2.23%)
Dec 07, 2006 8.437 8.562 8.347 8.413 10,048,655 -0.17(-1.93%)
Dec 06, 2006 8.683 8.686 8.542 8.579 6,193,700 -0.13(-1.55%)
Dec 05, 2006 8.452 8.744 8.383 8.714 13,196,868 +0.22(+2.64%)
Dec 04, 2006 8.416 8.540 8.369 8.489 5,621,265 +0.09(+1.12%)
Dec 01, 2006 8.365 8.531 8.347 8.396 4,848,096 -0.03(-0.39%)
Nov 30, 2006 8.485 8.488 8.376 8.429 4,961,349 -0.06(-0.67%)
Nov 29, 2006 8.491 8.608 8.464 8.485 5,954,853 -0.03(-0.32%)
Nov 28, 2006 8.354 8.533 8.329 8.513 7,066,328 +0.12(+1.48%)
Nov 27, 2006 8.692 8.693 8.378 8.389 7,736,408 -0.31(-3.52%)
Nov 24, 2006 8.730 8.754 8.681 8.694 1,410,942 -0.05(-0.55%)
Nov 22, 2006 8.653 8.772 8.626 8.743 4,355,518 +0.10(+1.18%)
Nov 21, 2006 8.632 8.678 8.562 8.641 4,258,237 -0.01(-0.06%)
Nov 20, 2006 8.553 8.663 8.480 8.646 4,321,760 +0.11(+1.24%)
Nov 17, 2006 8.630 8.639 8.497 8.540 6,017,650 -0.12(-1.34%)
Nov 16, 2006 8.602 8.688 8.565 8.656 4,867,697 +0.10(+1.14%)
Nov 15, 2006 8.554 8.692 8.540 8.558 5,463,364 +0.03(+0.39%)
Nov 14, 2006 8.411 8.557 8.361 8.525 5,600,937 +0.15(+1.78%)
Nov 13, 2006 8.402 8.435 8.347 8.376 4,759,889 +0.01(+0.12%)
Nov 10, 2006 8.181 8.368 8.168 8.367 6,714,954 +0.19(+2.34%)
Nov 09, 2006 8.175 8.192 8.083 8.175 5,536,688 +0.02(+0.27%)
Nov 08, 2006 8.181 8.208 8.072 8.153 4,168,941 -0.03(-0.34%)
Nov 07, 2006 8.135 8.196 8.115 8.181 3,164,184 +0.05(+0.56%)
Nov 06, 2006 8.058 8.222 8.050 8.135 3,893,432 +0.14(+1.79%)
Nov 03, 2006 8.203 8.232 7.958 7.992 5,332,324 -0.19(-2.27%)
Nov 02, 2006 8.194 8.194 8.115 8.178 4,730,487 -0.02(-0.20%)
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.