Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 4.280 4.320 4.250 4.290 1,692,978 -0.01(-0.23%)
Jan 30, 2007 4.220 4.320 4.220 4.300 938,968 +0.05(+1.18%)
Jan 29, 2007 4.220 4.270 4.220 4.250 632,229 +0.03(+0.71%)
Jan 26, 2007 4.280 4.290 4.200 4.220 1,000,743 -0.04(-0.94%)
Jan 25, 2007 4.330 4.390 4.240 4.260 1,083,283 -0.01(-0.23%)
Jan 24, 2007 4.250 4.300 4.250 4.270 959,934 +0.00(+0.00%)
Jan 23, 2007 4.340 4.340 4.220 4.270 1,205,395 -0.05(-1.16%)
Jan 22, 2007 4.400 4.430 4.300 4.320 649,067 -0.01(-0.23%)
Jan 19, 2007 4.310 4.360 4.230 4.330 1,126,521 +0.03(+0.70%)
Jan 18, 2007 4.490 4.500 4.300 4.300 1,286,731 -0.12(-2.71%)
Jan 17, 2007 4.450 4.470 4.310 4.420 1,885,210 -0.01(-0.23%)
Jan 16, 2007 4.500 4.650 4.260 4.430 4,660,882 +0.20(+4.73%)
Jan 12, 2007 4.070 4.240 4.070 4.230 1,659,106 +0.18(+4.44%)
Jan 11, 2007 4.030 4.070 3.970 4.050 1,161,624 +0.04(+1.00%)
Jan 10, 2007 3.840 4.050 3.830 4.010 1,492,531 +0.12(+3.08%)
Jan 09, 2007 3.900 3.920 3.760 3.890 1,972,841 -0.01(-0.26%)
Jan 08, 2007 4.010 4.030 3.860 3.900 1,574,524 -0.13(-3.23%)
Jan 05, 2007 4.050 4.070 3.960 4.030 972,529 -0.03(-0.74%)
Jan 04, 2007 4.010 4.060 3.960 4.060 1,068,257 +0.03(+0.74%)
Jan 03, 2007 4.240 4.240 3.990 4.030 1,840,957 -0.14(-3.36%)
Dec 29, 2006 4.130 4.190 4.090 4.170 1,360,029 +0.07(+1.71%)
Dec 28, 2006 4.110 4.170 4.100 4.100 777,907 -0.01(-0.24%)
Dec 27, 2006 4.180 4.180 4.060 4.110 1,539,686 -0.08(-1.91%)
Dec 26, 2006 4.290 4.310 4.150 4.190 915,360 -0.10(-2.33%)
Dec 22, 2006 4.040 4.330 4.040 4.290 1,347,516 +0.22(+5.41%)
Dec 21, 2006 4.070 4.100 3.980 4.070 1,036,463 +0.01(+0.25%)
Dec 20, 2006 4.110 4.150 4.020 4.060 1,226,839 -0.05(-1.22%)
Dec 19, 2006 4.250 4.250 4.090 4.110 1,726,414 -0.08(-1.91%)
Dec 18, 2006 4.440 4.440 4.150 4.190 1,932,982 -0.17(-3.90%)
Dec 15, 2006 4.320 4.440 4.280 4.360 1,260,316 +0.10(+2.35%)
Dec 14, 2006 4.310 4.400 4.240 4.260 1,071,449 -0.05(-1.16%)
Dec 13, 2006 4.350 4.420 4.310 4.310 643,354 -0.04(-0.92%)
Dec 12, 2006 4.410 4.500 4.330 4.350 1,084,728 -0.05(-1.14%)
Dec 11, 2006 4.360 4.430 4.270 4.400 1,113,434 +0.04(+0.92%)
Dec 08, 2006 4.250 4.410 4.230 4.360 595,962 +0.08(+1.87%)
Dec 07, 2006 4.440 4.470 4.250 4.280 1,089,348 -0.13(-2.95%)
Dec 06, 2006 4.440 4.480 4.400 4.410 663,912 +0.03(+0.68%)
Dec 05, 2006 4.400 4.540 4.350 4.380 1,816,234 +0.01(+0.23%)
Dec 04, 2006 4.250 4.520 4.190 4.370 2,083,117 +0.15(+3.55%)
Dec 01, 2006 4.310 4.339 4.150 4.220 1,074,688 -0.08(-1.86%)
Nov 30, 2006 4.320 4.390 4.260 4.300 569,900 +0.00(+0.00%)
Nov 29, 2006 4.280 4.370 4.260 4.300 1,046,439 +0.06(+1.42%)
Nov 28, 2006 4.210 4.290 4.180 4.240 1,268,090 +0.03(+0.71%)
Nov 27, 2006 4.490 4.500 4.160 4.210 2,345,903 -0.27(-6.03%)
Nov 24, 2006 4.550 4.560 4.470 4.480 835,773 -0.06(-1.32%)
Nov 22, 2006 4.680 4.680 4.510 4.540 2,049,968 -0.13(-2.78%)
Nov 21, 2006 4.660 4.790 4.660 4.670 1,734,928 +0.01(+0.21%)
Nov 20, 2006 4.700 4.710 4.630 4.660 1,471,638 -0.03(-0.64%)
Nov 17, 2006 4.700 4.760 4.558 4.690 2,261,679 -0.07(-1.47%)
Nov 16, 2006 5.400 5.400 4.370 4.760 7,563,664 -0.59(-11.03%)
Nov 15, 2006 5.220 5.430 5.180 5.350 1,616,709 +0.17(+3.28%)
Nov 14, 2006 5.310 5.340 5.050 5.180 2,026,375 -0.07(-1.33%)
Nov 13, 2006 5.400 5.550 5.200 5.250 2,184,783 -0.02(-0.38%)
Nov 10, 2006 5.320 5.350 5.150 5.270 1,480,089 +0.04(+0.76%)
Nov 09, 2006 5.460 5.500 5.190 5.230 1,993,795 -0.24(-4.39%)
Nov 08, 2006 5.200 5.700 5.160 5.470 3,456,452 +0.25(+4.79%)
Nov 07, 2006 5.030 5.260 5.030 5.220 1,136,371 +0.16(+3.16%)
Nov 06, 2006 5.050 5.100 4.961 5.060 683,248 +0.13(+2.64%)
Nov 03, 2006 4.900 4.950 4.810 4.930 622,701 +0.09(+1.86%)
Nov 02, 2006 4.950 4.960 4.810 4.840 614,578 -0.11(-2.22%)
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.