Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 9.090 9.370 9.000 9.320 6,138,452 +0.24(+2.67%)
Jan 30, 2007 8.950 9.085 8.905 9.078 4,967,348 +0.19(+2.08%)
Jan 29, 2007 8.885 8.980 8.838 8.893 3,807,456 +0.02(+0.23%)
Jan 26, 2007 8.883 8.930 8.838 8.873 3,748,716 +0.00(+0.00%)
Jan 25, 2007 9.012 9.033 8.850 8.873 5,736,484 -0.16(-1.80%)
Jan 24, 2007 9.000 9.053 8.975 9.035 4,490,620 +0.10(+1.06%)
Jan 23, 2007 8.963 9.043 8.940 8.940 4,117,988 -0.01(-0.06%)
Jan 22, 2007 9.225 9.225 8.938 8.945 4,938,656 -0.24(-2.61%)
Jan 19, 2007 9.030 9.367 8.928 9.185 9,150,008 -0.04(-0.46%)
Jan 18, 2007 9.525 9.530 9.175 9.227 6,289,780 -0.25(-2.64%)
Jan 17, 2007 9.463 9.520 9.393 9.477 4,171,028 +0.02(+0.18%)
Jan 16, 2007 9.508 9.508 9.393 9.460 4,176,052 +0.01(+0.08%)
Jan 12, 2007 9.438 9.525 9.360 9.453 3,752,164 +0.02(+0.16%)
Jan 11, 2007 9.338 9.572 9.307 9.438 6,706,140 +0.16(+1.70%)
Jan 10, 2007 9.095 9.290 9.020 9.280 5,074,420 +0.15(+1.62%)
Jan 09, 2007 8.943 9.175 8.938 9.133 8,722,260 +0.24(+2.73%)
Jan 08, 2007 9.023 9.035 8.775 8.890 7,614,508 -0.22(-2.39%)
Jan 05, 2007 9.373 9.395 9.068 9.107 6,450,640 -0.27(-2.83%)
Jan 04, 2007 9.012 9.430 9.012 9.373 9,558,728 +0.37(+4.05%)
Jan 03, 2007 9.040 9.255 8.875 9.008 7,877,772 +0.04(+0.42%)
Dec 29, 2006 8.870 9.082 8.855 8.970 3,632,204 +0.07(+0.81%)
Dec 28, 2006 8.980 9.018 8.877 8.898 1,934,404 -0.07(-0.75%)
Dec 27, 2006 8.918 9.012 8.885 8.965 2,545,768 +0.11(+1.27%)
Dec 26, 2006 8.750 8.867 8.725 8.852 2,198,216 +0.10(+1.20%)
Dec 22, 2006 8.790 8.857 8.697 8.748 3,190,896 -0.08(-0.88%)
Dec 21, 2006 8.908 8.992 8.800 8.825 2,550,860 -0.08(-0.90%)
Dec 20, 2006 8.945 8.998 8.883 8.905 2,698,284 -0.03(-0.36%)
Dec 19, 2006 8.812 8.957 8.773 8.938 4,685,148 +0.04(+0.48%)
Dec 18, 2006 8.880 9.002 8.787 8.895 4,427,316 +0.02(+0.23%)
Dec 15, 2006 9.015 9.095 8.875 8.875 5,210,288 -0.10(-1.11%)
Dec 14, 2006 8.852 9.085 8.818 8.975 3,449,028 +0.16(+1.87%)
Dec 13, 2006 8.908 8.918 8.780 8.810 2,112,288 -0.03(-0.37%)
Dec 12, 2006 8.850 8.890 8.748 8.842 4,393,464 +0.01(+0.11%)
Dec 11, 2006 8.887 8.980 8.775 8.832 3,456,560 -0.11(-1.23%)
Dec 08, 2006 8.875 9.053 8.790 8.943 3,427,808 +0.04(+0.48%)
Dec 07, 2006 8.957 9.043 8.887 8.900 3,327,652 -0.02(-0.22%)
Dec 06, 2006 9.000 9.047 8.887 8.920 4,932,140 -0.08(-0.89%)
Dec 05, 2006 9.095 9.135 8.950 9.000 8,324,508 -0.19(-2.04%)
Dec 04, 2006 9.072 9.217 8.938 9.188 4,556,516 +0.07(+0.80%)
Dec 01, 2006 9.060 9.170 8.957 9.115 6,257,004 +0.12(+1.31%)
Nov 30, 2006 9.080 9.140 8.977 8.998 3,662,400 -0.13(-1.42%)
Nov 29, 2006 8.973 9.165 8.973 9.127 2,899,748 +0.12(+1.36%)
Nov 28, 2006 9.095 9.110 8.893 9.005 4,895,908 -0.10(-1.07%)
Nov 27, 2006 9.283 9.415 9.075 9.102 4,038,780 -0.19(-2.07%)
Nov 24, 2006 9.322 9.380 9.248 9.295 1,049,656 -0.10(-1.09%)
Nov 22, 2006 9.432 9.463 9.318 9.398 2,970,812 +0.03(+0.29%)
Nov 21, 2006 9.430 9.460 9.330 9.370 1,812,992 -0.08(-0.79%)
Nov 20, 2006 9.377 9.537 9.311 9.445 3,591,284 +0.09(+0.99%)
Nov 17, 2006 9.555 9.572 9.338 9.352 5,284,024 -0.22(-2.27%)
Nov 16, 2006 9.625 9.637 9.498 9.570 5,033,332 +0.03(+0.34%)
Nov 15, 2006 9.312 9.660 9.312 9.537 5,133,728 +0.21(+2.28%)
Nov 14, 2006 9.235 9.340 9.140 9.325 2,907,744 +0.09(+0.95%)
Nov 13, 2006 9.200 9.335 9.158 9.238 3,127,044 +0.06(+0.68%)
Nov 10, 2006 9.225 9.303 9.130 9.175 4,730,024 -0.07(-0.81%)
Nov 09, 2006 9.505 9.515 9.150 9.250 4,689,296 -0.25(-2.61%)
Nov 08, 2006 9.360 9.595 9.360 9.498 3,477,760 +0.04(+0.42%)
Nov 07, 2006 9.387 9.725 9.265 9.457 5,466,012 +0.01(+0.08%)
Nov 06, 2006 9.312 9.475 9.105 9.450 9,221,032 +0.10(+1.07%)
Nov 03, 2006 9.500 9.505 9.188 9.350 7,734,124 -0.42(-4.27%)
Nov 02, 2006 9.742 9.870 9.555 9.768 3,622,024 -0.04(-0.41%)
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.