Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 5.390 5.419 5.365 5.402 3,517,436 +0.02(+0.32%)
Jan 30, 2007 5.382 5.392 5.365 5.385 2,843,548 +0.00(+0.05%)
Jan 29, 2007 5.390 5.421 5.378 5.382 3,374,950 -0.01(-0.14%)
Jan 26, 2007 5.404 5.416 5.361 5.390 3,460,830 +0.01(+0.27%)
Jan 25, 2007 5.414 5.419 5.365 5.375 3,458,319 -0.03(-0.63%)
Jan 24, 2007 5.407 5.416 5.390 5.409 3,693,223 +0.02(+0.36%)
Jan 23, 2007 5.382 5.402 5.365 5.390 3,701,246 +0.02(+0.32%)
Jan 22, 2007 5.392 5.392 5.353 5.373 3,724,786 +0.00(+0.00%)
Jan 19, 2007 5.351 5.395 5.339 5.373 6,377,473 +0.04(+0.73%)
Jan 18, 2007 5.378 5.390 5.312 5.334 7,500,988 -0.04(-0.72%)
Jan 17, 2007 5.421 5.431 5.363 5.373 6,724,494 -0.04(-0.72%)
Jan 16, 2007 5.390 5.424 5.378 5.412 7,088,993 +0.05(+0.91%)
Jan 12, 2007 5.448 5.451 5.353 5.363 32,038,058 -0.10(-1.78%)
Jan 11, 2007 5.475 5.558 5.446 5.460 4,331,698 +0.00(+0.04%)
Jan 10, 2007 5.455 5.492 5.395 5.458 2,046,728 +0.01(+0.27%)
Jan 09, 2007 5.426 5.471 5.343 5.443 2,349,812 +0.03(+0.63%)
Jan 08, 2007 5.375 5.431 5.324 5.409 3,033,695 +0.05(+0.86%)
Jan 05, 2007 5.443 5.443 5.280 5.363 5,169,829 -0.13(-2.39%)
Jan 04, 2007 5.541 5.541 5.475 5.494 2,457,547 -0.03(-0.57%)
Jan 03, 2007 5.455 5.536 5.453 5.526 2,337,434 +0.08(+1.38%)
Dec 29, 2006 5.436 5.487 5.426 5.451 1,857,276 +0.02(+0.36%)
Dec 28, 2006 5.370 5.443 5.368 5.431 1,742,896 +0.07(+1.22%)
Dec 27, 2006 5.358 5.399 5.302 5.365 2,686,559 +0.01(+0.23%)
Dec 26, 2006 5.382 5.404 5.339 5.353 1,148,062 -0.00(-0.09%)
Dec 22, 2006 5.404 5.404 5.290 5.358 1,901,862 -0.02(-0.45%)
Dec 21, 2006 5.407 5.426 5.343 5.382 2,267,401 -0.03(-0.63%)
Dec 20, 2006 5.412 5.430 5.365 5.416 6,287,714 +0.01(+0.27%)
Dec 19, 2006 5.409 5.431 5.363 5.402 2,902,678 -0.10(-1.77%)
Dec 18, 2006 5.499 5.516 5.480 5.499 2,421,764 +0.02(+0.36%)
Dec 15, 2006 5.509 5.511 5.480 5.480 5,170,914 -0.02(-0.35%)
Dec 14, 2006 5.545 5.548 5.492 5.499 1,767,398 -0.02(-0.44%)
Dec 13, 2006 5.499 5.545 5.489 5.524 1,488,088 +0.03(+0.58%)
Dec 12, 2006 5.553 5.570 5.487 5.492 1,893,799 -0.05(-0.97%)
Dec 11, 2006 5.499 5.589 5.492 5.545 2,110,559 +0.06(+1.11%)
Dec 08, 2006 5.507 5.545 5.485 5.485 2,246,520 -0.01(-0.27%)
Dec 07, 2006 5.536 5.572 5.499 5.499 2,868,120 +0.05(+0.98%)
Dec 06, 2006 5.421 5.509 5.390 5.446 4,341,488 +0.05(+0.86%)
Dec 05, 2006 5.375 5.429 5.331 5.399 3,590,675 +0.05(+0.86%)
Dec 04, 2006 5.244 5.361 5.244 5.353 5,117,891 +0.11(+2.09%)
Dec 01, 2006 5.443 5.455 5.232 5.244 9,414,066 -0.22(-4.09%)
Nov 30, 2006 5.463 5.487 5.434 5.468 2,101,687 +0.00(+0.09%)
Nov 29, 2006 5.424 5.477 5.395 5.463 1,754,510 +0.07(+1.26%)
Nov 28, 2006 5.378 5.416 5.343 5.395 1,489,214 +0.02(+0.32%)
Nov 27, 2006 5.499 5.504 5.343 5.378 3,168,607 -0.12(-2.17%)
Nov 24, 2006 5.504 5.516 5.477 5.497 2,536,905 -0.01(-0.13%)
Nov 22, 2006 5.521 5.548 5.494 5.504 928,334 +0.01(+0.13%)
Nov 21, 2006 5.499 5.545 5.482 5.497 1,698,984 -0.00(-0.04%)
Nov 20, 2006 5.594 5.616 5.497 5.499 2,036,721 -0.09(-1.61%)
Nov 17, 2006 5.528 5.614 5.516 5.589 1,790,835 +0.04(+0.75%)
Nov 16, 2006 5.592 5.623 5.504 5.548 2,253,654 -0.04(-0.78%)
Nov 15, 2006 5.657 5.670 5.573 5.592 2,196,382 -0.07(-1.25%)
Nov 14, 2006 5.597 5.665 5.562 5.662 2,779,976 +0.06(+1.13%)
Nov 13, 2006 5.565 5.616 5.519 5.599 2,083,473 +0.05(+0.83%)
Nov 10, 2006 5.499 5.604 5.477 5.553 2,879,138 +0.09(+1.65%)
Nov 09, 2006 5.443 5.543 5.407 5.463 3,938,139 +0.07(+1.26%)
Nov 08, 2006 5.171 5.460 5.168 5.395 3,656,980 +0.09(+1.60%)
Nov 07, 2006 5.292 5.470 5.263 5.309 3,541,067 +0.08(+1.49%)
Nov 06, 2006 5.095 5.278 5.078 5.232 1,262,845 +0.18(+3.61%)
Nov 03, 2006 5.064 5.095 5.030 5.049 1,460,434 +0.01(+0.24%)
Nov 02, 2006 5.061 5.107 4.966 5.037 2,329,938 -0.07(-1.29%)
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.