Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 9.162 9.215 9.115 9.123 1,545,200 -0.04(-0.44%)
Feb 27, 2007 9.280 9.307 9.095 9.162 1,157,600 -0.22(-2.40%)
Feb 26, 2007 9.328 9.393 9.287 9.387 1,094,000 +0.06(+0.64%)
Feb 23, 2007 9.348 9.348 9.273 9.328 796,400 -0.02(-0.21%)
Feb 22, 2007 9.488 9.505 9.320 9.348 1,042,800 -0.16(-1.66%)
Feb 21, 2007 9.425 9.533 9.422 9.505 878,000 +0.04(+0.40%)
Feb 20, 2007 9.505 9.533 9.345 9.467 1,625,200 -0.05(-0.50%)
Feb 16, 2007 9.625 9.693 9.488 9.515 1,873,600 -0.27(-2.73%)
Feb 15, 2007 9.738 9.787 9.645 9.783 1,595,200 +0.04(+0.46%)
Feb 14, 2007 9.625 9.738 9.625 9.738 1,136,888 +0.11(+1.14%)
Feb 13, 2007 9.525 9.627 9.498 9.627 697,148 +0.12(+1.32%)
Feb 12, 2007 9.502 9.512 9.450 9.502 955,956 +0.00(+0.05%)
Feb 09, 2007 9.490 9.525 9.430 9.498 825,200 +0.01(+0.08%)
Feb 08, 2007 9.488 9.512 9.447 9.490 447,200 -0.03(-0.29%)
Feb 07, 2007 9.490 9.518 9.418 9.518 784,800 +0.03(+0.29%)
Feb 06, 2007 9.438 9.495 9.387 9.490 830,400 +0.09(+0.96%)
Feb 05, 2007 9.450 9.450 9.345 9.400 824,400 -0.06(-0.61%)
Feb 02, 2007 9.480 9.480 9.410 9.457 616,000 -0.02(-0.24%)
Feb 01, 2007 9.467 9.485 9.373 9.480 857,200 +0.01(+0.05%)
Jan 31, 2007 9.375 9.495 9.338 9.475 1,040,400 +0.08(+0.82%)
Jan 30, 2007 9.335 9.410 9.312 9.398 445,200 +0.06(+0.62%)
Jan 29, 2007 9.342 9.415 9.322 9.340 1,023,200 -0.00(-0.03%)
Jan 26, 2007 9.463 9.463 9.285 9.342 877,600 -0.12(-1.29%)
Jan 25, 2007 9.457 9.477 9.422 9.465 985,600 +0.01(+0.08%)
Jan 24, 2007 9.412 9.488 9.400 9.457 394,000 +0.06(+0.64%)
Jan 23, 2007 9.398 9.475 9.350 9.398 611,600 -0.00(-0.03%)
Jan 22, 2007 9.400 9.428 9.373 9.400 702,800 -0.02(-0.19%)
Jan 19, 2007 9.295 9.428 9.293 9.418 619,200 +0.10(+1.10%)
Jan 18, 2007 9.335 9.430 9.315 9.315 607,200 -0.04(-0.40%)
Jan 17, 2007 9.318 9.390 9.305 9.352 738,000 +0.01(+0.11%)
Jan 16, 2007 9.447 9.488 9.315 9.342 834,000 -0.07(-0.69%)
Jan 12, 2007 9.467 9.510 9.387 9.408 761,200 -0.04(-0.48%)
Jan 11, 2007 9.355 9.470 9.355 9.453 601,600 +0.13(+1.37%)
Jan 10, 2007 9.238 9.340 9.227 9.325 1,037,600 +0.04(+0.48%)
Jan 09, 2007 9.363 9.385 9.273 9.280 1,085,600 -0.07(-0.78%)
Jan 08, 2007 9.380 9.408 9.312 9.352 722,000 -0.04(-0.45%)
Jan 05, 2007 9.305 9.430 9.262 9.395 790,400 -0.06(-0.66%)
Jan 04, 2007 9.537 9.537 9.422 9.457 709,200 -0.08(-0.84%)
Jan 03, 2007 9.377 9.625 9.377 9.537 1,336,400 +0.20(+2.17%)
Dec 29, 2006 9.435 9.450 9.335 9.335 828,000 -0.10(-1.06%)
Dec 28, 2006 9.455 9.485 9.415 9.435 948,000 -0.04(-0.42%)
Dec 27, 2006 9.447 9.535 9.447 9.475 751,600 -0.04(-0.37%)
Dec 26, 2006 9.470 9.525 9.463 9.510 524,400 +0.02(+0.24%)
Dec 22, 2006 9.467 9.537 9.467 9.488 518,000 -0.03(-0.32%)
Dec 21, 2006 9.585 9.625 9.498 9.518 707,200 -0.04(-0.39%)
Dec 20, 2006 9.533 9.605 9.473 9.555 1,186,800 -0.01(-0.05%)
Dec 19, 2006 9.395 9.588 9.393 9.560 934,800 +0.09(+0.95%)
Dec 18, 2006 9.533 9.565 9.460 9.470 952,000 -0.06(-0.63%)
Dec 15, 2006 9.605 9.613 9.530 9.530 655,600 -0.07(-0.70%)
Dec 14, 2006 9.590 9.670 9.580 9.598 510,800 -0.01(-0.08%)
Dec 13, 2006 9.625 9.625 9.535 9.605 840,800 -0.02(-0.21%)
Dec 12, 2006 9.570 9.625 9.570 9.625 406,400 +0.04(+0.42%)
Dec 11, 2006 9.592 9.625 9.570 9.585 833,200 -0.02(-0.18%)
Dec 08, 2006 9.565 9.650 9.550 9.602 813,600 +0.05(+0.50%)
Dec 07, 2006 9.765 9.773 9.373 9.555 2,189,600 -0.04(-0.44%)
Dec 06, 2006 9.652 9.688 9.590 9.598 754,400 -0.08(-0.83%)
Dec 05, 2006 9.725 9.735 9.613 9.678 954,000 +0.05(+0.55%)
Dec 04, 2006 9.500 9.633 9.495 9.625 923,200 +0.13(+1.37%)
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.