Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 6.222 6.313 6.213 6.297 5,835,823 +0.05(+0.86%)
Mar 29, 2007 6.310 6.329 6.197 6.243 5,369,355 -0.04(-0.60%)
Mar 28, 2007 6.263 6.310 6.200 6.281 6,041,305 +0.01(+0.09%)
Mar 27, 2007 6.347 6.356 6.267 6.276 6,046,609 -0.11(-1.72%)
Mar 26, 2007 6.534 6.552 6.364 6.385 6,017,565 -0.13(-1.93%)
Mar 23, 2007 6.450 6.545 6.439 6.511 5,553,179 +0.08(+1.20%)
Mar 22, 2007 6.464 6.464 6.380 6.434 6,061,281 -0.02(-0.28%)
Mar 21, 2007 6.432 6.461 6.285 6.452 9,339,502 +0.04(+0.64%)
Mar 20, 2007 6.362 6.421 6.311 6.410 4,897,021 +0.09(+1.42%)
Mar 19, 2007 6.311 6.444 6.303 6.320 7,758,295 +0.04(+0.60%)
Mar 16, 2007 6.286 6.320 6.240 6.283 9,218,708 -0.01(-0.23%)
Mar 15, 2007 6.281 6.328 6.261 6.297 5,451,705 +0.03(+0.52%)
Mar 14, 2007 6.211 6.281 6.108 6.265 7,947,101 +0.06(+0.90%)
Mar 13, 2007 6.308 6.353 6.184 6.209 8,199,382 -0.10(-1.57%)
Mar 12, 2007 6.353 6.444 6.265 6.308 6,888,172 -0.08(-1.24%)
Mar 09, 2007 6.396 6.459 6.331 6.387 6,406,849 +0.04(+0.68%)
Mar 08, 2007 6.355 6.392 6.256 6.344 10,577,028 +0.19(+3.09%)
Mar 07, 2007 6.116 6.195 6.074 6.153 7,134,364 +0.04(+0.65%)
Mar 06, 2007 6.132 6.157 6.087 6.114 12,525,811 -0.00(-0.03%)
Mar 05, 2007 6.019 6.209 5.938 6.116 12,885,745 -0.13(-2.04%)
Mar 02, 2007 6.322 6.409 6.234 6.243 8,313,925 -0.12(-1.84%)
Mar 01, 2007 6.288 6.398 6.153 6.360 10,671,879 +0.02(+0.37%)
Feb 28, 2007 6.292 6.396 6.288 6.337 8,390,603 -0.08(-1.23%)
Feb 27, 2007 6.536 6.595 6.410 6.416 7,268,778 -0.22(-3.36%)
Feb 26, 2007 6.725 6.737 6.583 6.638 3,808,230 -0.04(-0.54%)
Feb 23, 2007 6.737 6.753 6.594 6.674 4,243,506 -0.05(-0.80%)
Feb 22, 2007 6.795 6.798 6.651 6.728 4,823,538 -0.04(-0.58%)
Feb 21, 2007 6.703 6.791 6.669 6.768 6,927,012 +0.07(+1.02%)
Feb 20, 2007 6.606 6.714 6.514 6.700 4,930,022 +0.10(+1.55%)
Feb 16, 2007 6.558 6.608 6.482 6.597 5,773,650 +0.05(+0.74%)
Feb 15, 2007 6.529 6.586 6.482 6.549 5,334,228 -0.01(-0.14%)
Feb 14, 2007 6.475 6.594 6.461 6.558 5,154,801 +0.11(+1.76%)
Feb 13, 2007 6.459 6.502 6.392 6.444 6,743,862 -0.01(-0.19%)
Feb 12, 2007 6.581 6.581 6.425 6.457 7,116,837 -0.08(-1.29%)
Feb 09, 2007 6.656 6.664 6.513 6.541 6,497,859 -0.10(-1.46%)
Feb 08, 2007 6.755 6.757 6.610 6.638 6,108,348 -0.10(-1.55%)
Feb 07, 2007 6.701 6.836 6.651 6.743 5,985,872 +0.07(+1.05%)
Feb 06, 2007 6.771 6.771 6.628 6.673 6,824,814 -0.07(-0.99%)
Feb 05, 2007 6.782 6.786 6.691 6.739 6,275,774 -0.12(-1.75%)
Feb 02, 2007 6.827 6.872 6.789 6.859 8,120,583 +0.03(+0.50%)
Feb 01, 2007 6.721 6.838 6.698 6.825 8,144,612 +0.13(+1.90%)
Jan 31, 2007 6.532 6.734 6.468 6.698 8,541,721 +0.17(+2.67%)
Jan 30, 2007 6.432 6.529 6.400 6.523 6,912,118 +0.13(+2.08%)
Jan 29, 2007 6.385 6.453 6.351 6.391 5,298,115 +0.01(+0.23%)
Jan 26, 2007 6.383 6.417 6.351 6.376 5,216,378 +0.00(+0.00%)
Jan 25, 2007 6.477 6.491 6.360 6.376 7,982,378 -0.12(-1.80%)
Jan 24, 2007 6.468 6.506 6.450 6.493 6,248,745 +0.07(+1.06%)
Jan 23, 2007 6.441 6.498 6.425 6.425 5,730,224 -0.00(-0.06%)
Jan 22, 2007 6.629 6.629 6.423 6.428 6,872,192 -0.17(-2.61%)
Jan 19, 2007 6.489 6.732 6.416 6.601 12,732,334 -0.03(-0.46%)
Jan 18, 2007 6.845 6.849 6.594 6.631 8,752,296 -0.18(-2.64%)
Jan 17, 2007 6.800 6.841 6.750 6.811 5,804,030 +0.01(+0.18%)
Jan 16, 2007 6.832 6.832 6.750 6.798 5,811,021 +0.01(+0.08%)
Jan 12, 2007 6.782 6.845 6.726 6.793 5,221,176 +0.01(+0.16%)
Jan 11, 2007 6.710 6.879 6.689 6.782 9,331,665 +0.11(+1.70%)
Jan 10, 2007 6.536 6.676 6.482 6.669 7,061,109 +0.11(+1.62%)
Jan 09, 2007 6.426 6.594 6.423 6.563 12,137,118 +0.17(+2.73%)
Jan 08, 2007 6.484 6.493 6.306 6.389 10,595,669 -0.16(-2.39%)
Jan 05, 2007 6.735 6.752 6.516 6.545 8,976,134 -0.19(-2.83%)
Jan 04, 2007 6.477 6.777 6.476 6.735 13,301,072 +0.26(+4.05%)
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.