Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 5.505 5.523 5.428 5.490 21,256,184 +0.03(+0.48%)
Feb 27, 2007 5.646 5.667 5.426 5.464 21,913,660 -0.20(-3.58%)
Feb 26, 2007 5.723 5.723 5.633 5.666 15,756,665 -0.01(-0.19%)
Feb 23, 2007 5.687 5.687 5.632 5.677 8,601,428 -0.01(-0.18%)
Feb 22, 2007 5.618 5.691 5.604 5.687 13,619,562 +0.06(+1.05%)
Feb 21, 2007 5.612 5.642 5.597 5.629 13,160,946 +0.02(+0.39%)
Feb 20, 2007 5.586 5.628 5.551 5.606 16,733,774 +0.02(+0.37%)
Feb 16, 2007 5.597 5.650 5.553 5.586 18,046,824 +0.04(+0.75%)
Feb 15, 2007 5.530 5.554 5.507 5.544 13,489,208 +0.01(+0.12%)
Feb 14, 2007 5.528 5.559 5.515 5.538 15,886,980 +0.01(+0.17%)
Feb 13, 2007 5.435 5.548 5.435 5.528 21,651,478 +0.04(+0.80%)
Feb 12, 2007 5.445 5.487 5.425 5.485 23,822,188 +0.04(+0.74%)
Feb 09, 2007 5.416 5.472 5.416 5.444 19,717,632 +0.01(+0.20%)
Feb 08, 2007 5.397 5.449 5.373 5.433 18,439,786 +0.03(+0.48%)
Feb 07, 2007 5.353 5.413 5.330 5.407 23,896,556 +0.09(+1.71%)
Feb 06, 2007 5.224 5.322 5.224 5.316 13,667,136 +0.09(+1.76%)
Feb 05, 2007 5.234 5.272 5.173 5.224 14,018,234 -0.04(-0.78%)
Feb 02, 2007 5.307 5.330 5.245 5.265 13,016,320 -0.03(-0.48%)
Feb 01, 2007 5.182 5.309 5.173 5.291 29,416,122 +0.10(+1.89%)
Jan 31, 2007 5.137 5.216 5.124 5.192 20,475,966 +0.06(+1.08%)
Jan 30, 2007 5.071 5.139 5.071 5.137 23,493,126 +0.08(+1.48%)
Jan 29, 2007 5.011 5.077 5.011 5.062 19,396,030 +0.06(+1.18%)
Jan 26, 2007 5.045 5.079 4.988 5.003 13,061,040 -0.03(-0.67%)
Jan 25, 2007 5.092 5.133 5.036 5.036 12,061,980 -0.05(-1.03%)
Jan 24, 2007 5.087 5.112 5.076 5.089 10,551,021 +0.00(+0.08%)
Jan 23, 2007 5.134 5.166 5.056 5.085 16,168,591 -0.05(-0.96%)
Jan 22, 2007 5.263 5.263 5.121 5.134 23,209,584 -0.12(-2.24%)
Jan 19, 2007 5.255 5.265 5.228 5.252 13,229,453 +0.01(+0.27%)
Jan 18, 2007 5.245 5.268 5.202 5.238 19,447,410 -0.01(-0.15%)
Jan 17, 2007 5.244 5.250 5.205 5.245 12,800,333 -0.01(-0.15%)
Jan 16, 2007 5.229 5.254 5.213 5.253 11,019,152 +0.01(+0.21%)
Jan 12, 2007 5.231 5.256 5.219 5.242 11,049,600 -0.01(-0.22%)
Jan 11, 2007 5.250 5.273 5.225 5.254 17,026,832 +0.01(+0.22%)
Jan 10, 2007 5.215 5.247 5.197 5.242 15,476,861 +0.00(+0.00%)
Jan 09, 2007 5.178 5.252 5.169 5.242 18,039,212 +0.06(+1.25%)
Jan 08, 2007 5.176 5.202 5.130 5.178 12,023,921 -0.02(-0.30%)
Jan 05, 2007 5.155 5.224 5.134 5.193 17,836,546 +0.01(+0.16%)
Jan 04, 2007 5.133 5.201 5.090 5.185 17,939,306 +0.05(+1.02%)
Jan 03, 2007 5.150 5.240 5.087 5.133 20,574,920 -0.07(-1.37%)
Dec 29, 2006 5.212 5.250 5.192 5.204 7,927,776 -0.01(-0.17%)
Dec 28, 2006 5.234 5.247 5.212 5.213 7,226,531 -0.02(-0.32%)
Dec 27, 2006 5.268 5.268 5.219 5.230 7,912,552 -0.03(-0.58%)
Dec 26, 2006 5.252 5.280 5.227 5.260 7,674,681 +0.01(+0.16%)
Dec 22, 2006 5.241 5.264 5.204 5.252 11,836,478 -0.02(-0.35%)
Dec 21, 2006 5.213 5.318 5.190 5.270 41,211,688 +0.03(+0.51%)
Dec 20, 2006 5.097 5.259 5.081 5.243 33,909,988 +0.19(+3.73%)
Dec 19, 2006 5.054 5.063 4.981 5.055 15,808,930 +0.00(+0.01%)
Dec 18, 2006 5.091 5.113 5.049 5.054 10,318,859 +0.01(+0.14%)
Dec 15, 2006 5.105 5.109 5.045 5.047 13,036,301 -0.05(-0.98%)
Dec 14, 2006 5.047 5.110 5.041 5.097 13,924,037 +0.06(+1.20%)
Dec 13, 2006 5.062 5.074 5.000 5.037 17,742,348 -0.04(-0.75%)
Dec 12, 2006 5.111 5.116 5.064 5.075 16,641,479 -0.05(-0.90%)
Dec 11, 2006 5.094 5.148 5.067 5.121 17,669,084 +0.02(+0.42%)
Dec 08, 2006 5.121 5.160 5.082 5.099 9,924,944 -0.05(-0.92%)
Dec 07, 2006 5.150 5.181 5.136 5.147 8,889,728 -0.01(-0.26%)
Dec 06, 2006 5.190 5.190 5.142 5.160 17,284,684 -0.02(-0.31%)
Dec 05, 2006 5.143 5.202 5.132 5.177 16,935,488 +0.02(+0.38%)
Dec 04, 2006 5.097 5.167 5.063 5.157 15,518,727 +0.03(+0.55%)
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.