Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 8.114 8.284 8.109 8.268 3,969,535 +0.13(+1.61%)
Jan 30, 2007 8.147 8.156 8.104 8.137 3,280,001 +0.02(+0.31%)
Jan 29, 2007 8.158 8.159 8.094 8.112 5,845,429 -0.05(-0.61%)
Jan 26, 2007 8.129 8.176 8.063 8.162 4,074,054 +0.04(+0.46%)
Jan 25, 2007 8.174 8.195 8.115 8.125 6,232,656 -0.06(-0.79%)
Jan 24, 2007 8.153 8.211 8.130 8.189 2,778,094 +0.04(+0.44%)
Jan 23, 2007 8.140 8.218 8.116 8.153 2,786,441 +0.02(+0.27%)
Jan 22, 2007 8.129 8.158 8.087 8.131 3,666,140 +0.00(+0.03%)
Jan 19, 2007 8.156 8.195 8.123 8.129 6,960,295 -0.02(-0.19%)
Jan 18, 2007 8.244 8.265 8.129 8.144 6,221,043 -0.10(-1.24%)
Jan 17, 2007 8.266 8.319 8.204 8.246 5,340,981 -0.05(-0.60%)
Jan 16, 2007 8.260 8.315 8.247 8.295 5,231,018 +0.05(+0.57%)
Jan 12, 2007 8.266 8.266 8.210 8.249 5,080,772 -0.02(-0.22%)
Jan 11, 2007 8.142 8.282 8.142 8.266 4,290,712 +0.16(+2.01%)
Jan 10, 2007 8.138 8.138 7.961 8.104 4,811,492 +0.08(+0.94%)
Jan 09, 2007 7.998 8.049 7.940 8.028 7,000,216 +0.03(+0.38%)
Jan 08, 2007 7.984 8.042 7.908 7.998 5,109,443 -0.02(-0.24%)
Jan 05, 2007 8.087 8.109 8.014 8.017 2,955,921 -0.07(-0.87%)
Jan 04, 2007 8.087 8.125 8.013 8.087 3,085,117 -0.02(-0.27%)
Jan 03, 2007 8.094 8.198 8.039 8.109 4,281,640 +0.01(+0.10%)
Dec 29, 2006 8.129 8.178 8.080 8.101 2,139,005 -0.04(-0.51%)
Dec 28, 2006 8.169 8.222 8.129 8.142 2,336,429 -0.01(-0.15%)
Dec 27, 2006 8.127 8.163 8.023 8.155 4,619,511 +0.06(+0.77%)
Dec 26, 2006 8.060 8.122 8.054 8.093 2,084,568 -0.00(-0.05%)
Dec 22, 2006 8.101 8.167 8.045 8.097 5,804,783 +0.03(+0.38%)
Dec 21, 2006 8.136 8.169 8.061 8.067 4,296,882 -0.07(-0.85%)
Dec 20, 2006 8.142 8.191 8.101 8.136 5,424,088 +0.01(+0.17%)
Dec 19, 2006 8.039 8.140 7.991 8.122 5,539,131 +0.06(+0.77%)
Dec 18, 2006 8.085 8.129 8.041 8.060 4,449,668 -0.02(-0.31%)
Dec 15, 2006 8.155 8.166 8.068 8.085 7,404,500 -0.02(-0.31%)
Dec 14, 2006 8.075 8.137 8.035 8.109 7,513,737 +0.04(+0.44%)
Dec 13, 2006 8.032 8.103 7.966 8.074 5,937,246 +0.09(+1.07%)
Dec 12, 2006 8.149 8.151 7.966 7.988 9,789,560 -0.21(-2.55%)
Dec 11, 2006 8.228 8.395 8.152 8.198 11,360,971 -0.03(-0.37%)
Dec 08, 2006 8.280 8.351 8.065 8.228 19,071,044 -0.19(-2.23%)
Dec 07, 2006 8.439 8.564 8.349 8.415 10,046,502 -0.17(-1.93%)
Dec 06, 2006 8.685 8.688 8.543 8.581 6,192,373 -0.14(-1.55%)
Dec 05, 2006 8.454 8.746 8.385 8.716 13,194,041 +0.22(+2.64%)
Dec 04, 2006 8.418 8.542 8.371 8.491 5,620,060 +0.09(+1.12%)
Dec 01, 2006 8.367 8.532 8.349 8.397 4,847,057 -0.03(-0.39%)
Nov 30, 2006 8.487 8.490 8.378 8.430 4,960,286 -0.06(-0.67%)
Nov 29, 2006 8.492 8.610 8.466 8.487 5,953,577 -0.03(-0.32%)
Nov 28, 2006 8.356 8.535 8.331 8.514 7,064,814 +0.12(+1.48%)
Nov 27, 2006 8.694 8.695 8.379 8.390 7,734,750 -0.31(-3.52%)
Nov 24, 2006 8.732 8.756 8.683 8.696 1,410,640 -0.05(-0.55%)
Nov 22, 2006 8.655 8.773 8.628 8.745 4,354,585 +0.10(+1.18%)
Nov 21, 2006 8.634 8.680 8.564 8.643 4,257,324 -0.01(-0.06%)
Nov 20, 2006 8.554 8.665 8.482 8.648 4,320,834 +0.11(+1.24%)
Nov 17, 2006 8.632 8.641 8.499 8.542 6,016,360 -0.12(-1.34%)
Nov 16, 2006 8.604 8.689 8.567 8.658 4,866,654 +0.10(+1.14%)
Nov 15, 2006 8.556 8.694 8.542 8.560 5,462,193 +0.03(+0.39%)
Nov 14, 2006 8.412 8.559 8.363 8.527 5,599,737 +0.15(+1.78%)
Nov 13, 2006 8.404 8.437 8.349 8.378 4,758,869 +0.01(+0.12%)
Nov 10, 2006 8.182 8.370 8.170 8.368 6,713,515 +0.19(+2.34%)
Nov 09, 2006 8.177 8.193 8.085 8.177 5,535,502 +0.02(+0.27%)
Nov 08, 2006 8.182 8.210 8.074 8.155 4,168,048 -0.03(-0.34%)
Nov 07, 2006 8.137 8.198 8.116 8.182 3,163,506 +0.05(+0.56%)
Nov 06, 2006 8.060 8.224 8.052 8.137 3,892,597 +0.14(+1.79%)
Nov 03, 2006 8.204 8.233 7.959 7.994 5,331,182 -0.19(-2.27%)
Nov 02, 2006 8.196 8.196 8.116 8.180 4,729,473 -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.