Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 7.879 8.031 7.842 7.981 6,812,235 +0.10(+1.22%)
Feb 27, 2007 8.072 8.091 7.778 7.885 8,851,151 -0.27(-3.34%)
Feb 26, 2007 8.334 8.334 8.148 8.157 8,191,688 -0.18(-2.13%)
Feb 23, 2007 8.331 8.402 8.281 8.335 7,860,551 -0.08(-0.90%)
Feb 22, 2007 8.464 8.478 8.365 8.411 3,702,862 -0.08(-0.89%)
Feb 21, 2007 8.520 8.570 8.471 8.486 6,443,437 -0.06(-0.73%)
Feb 20, 2007 8.329 8.553 8.303 8.548 5,456,830 +0.25(+2.97%)
Feb 16, 2007 8.287 8.332 8.272 8.302 3,369,274 -0.02(-0.18%)
Feb 15, 2007 8.265 8.361 8.265 8.317 4,015,759 +0.05(+0.58%)
Feb 14, 2007 8.232 8.277 8.194 8.269 4,985,121 +0.04(+0.45%)
Feb 13, 2007 8.320 8.385 8.058 8.232 13,566,585 -0.14(-1.68%)
Feb 12, 2007 8.302 8.397 8.241 8.372 5,672,457 +0.04(+0.48%)
Feb 09, 2007 8.374 8.440 8.281 8.332 4,169,667 -0.04(-0.49%)
Feb 08, 2007 8.401 8.402 8.327 8.374 4,465,141 -0.01(-0.15%)
Feb 07, 2007 8.332 8.411 8.300 8.386 3,727,545 +0.05(+0.59%)
Feb 06, 2007 8.216 8.357 8.208 8.336 3,919,567 +0.13(+1.58%)
Feb 05, 2007 8.208 8.291 8.166 8.207 3,179,430 -0.01(-0.15%)
Feb 02, 2007 8.248 8.298 8.193 8.219 3,429,167 +0.02(+0.18%)
Feb 01, 2007 8.278 8.353 8.197 8.204 4,772,957 -0.06(-0.75%)
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%)
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.