Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 7.429 7.512 7.280 7.332 9,310,964 -0.13(-1.76%)
Feb 27, 2007 7.635 7.670 7.372 7.464 11,920,323 -0.25(-3.19%)
Feb 26, 2007 7.859 7.859 7.696 7.710 8,833,251 -0.07(-0.85%)
Feb 23, 2007 7.762 7.854 7.701 7.775 9,581,472 +0.04(+0.51%)
Feb 22, 2007 7.639 7.797 7.622 7.736 8,926,888 +0.07(+0.97%)
Feb 21, 2007 7.732 7.740 7.552 7.661 12,641,751 -0.04(-0.57%)
Feb 20, 2007 7.490 7.753 7.455 7.705 12,347,437 +0.13(+1.68%)
Feb 16, 2007 7.499 7.679 7.433 7.578 17,588,894 +0.08(+1.11%)
Feb 15, 2007 7.455 7.521 7.425 7.495 9,896,914 +0.02(+0.29%)
Feb 14, 2007 7.236 7.495 7.232 7.473 13,630,058 +0.24(+3.27%)
Feb 13, 2007 7.183 7.245 7.148 7.236 11,490,908 +0.11(+1.48%)
Feb 12, 2007 7.192 7.232 7.104 7.131 10,374,760 -0.08(-1.16%)
Feb 09, 2007 7.262 7.275 7.144 7.214 18,691,236 +0.00(+0.06%)
Feb 08, 2007 7.433 7.499 7.039 7.210 29,056,650 -0.18(-2.38%)
Feb 07, 2007 7.389 7.508 7.297 7.385 6,929,308 +0.03(+0.42%)
Feb 06, 2007 7.482 7.490 7.275 7.354 7,948,132 -0.11(-1.53%)
Feb 05, 2007 7.591 7.591 7.337 7.468 13,217,294 -0.16(-2.07%)
Feb 02, 2007 7.609 7.740 7.513 7.626 12,746,729 +0.14(+1.81%)
Feb 01, 2007 7.451 7.561 7.385 7.490 8,266,744 +0.03(+0.35%)
Jan 31, 2007 7.240 7.477 7.236 7.464 13,823,805 +0.13(+1.79%)
Jan 30, 2007 7.591 7.609 7.324 7.332 16,606,416 -0.25(-3.24%)
Jan 29, 2007 7.341 7.718 7.311 7.578 15,937,405 +0.20(+2.73%)
Jan 26, 2007 7.767 7.775 7.280 7.376 27,810,582 -0.13(-1.75%)
Jan 25, 2007 7.925 7.946 7.438 7.508 16,374,794 -0.43(-5.47%)
Jan 24, 2007 7.723 7.995 7.718 7.942 8,284,735 +0.25(+3.19%)
Jan 23, 2007 7.631 7.824 7.613 7.696 5,254,319 +0.04(+0.52%)
Jan 22, 2007 7.789 7.789 7.512 7.657 12,369,489 -0.12(-1.58%)
Jan 19, 2007 7.780 7.819 7.727 7.780 9,260,746 -0.05(-0.62%)
Jan 18, 2007 8.179 8.188 7.793 7.828 9,263,886 -0.35(-4.24%)
Jan 17, 2007 8.052 8.240 8.047 8.174 13,628,549 +0.09(+1.14%)
Jan 16, 2007 7.946 8.122 7.938 8.082 8,747,349 +0.15(+1.94%)
Jan 12, 2007 8.003 8.135 7.881 7.929 12,183,246 -0.15(-1.90%)
Jan 11, 2007 7.929 8.135 7.828 8.082 20,910,718 +0.39(+5.13%)
Jan 10, 2007 7.460 7.714 7.460 7.688 5,404,534 +0.15(+2.04%)
Jan 09, 2007 7.578 7.692 7.451 7.534 7,069,245 -0.00(-0.06%)
Jan 08, 2007 7.512 7.626 7.389 7.539 10,785,741 -0.00(-0.06%)
Jan 05, 2007 7.587 7.587 7.350 7.543 9,196,597 -0.04(-0.58%)
Jan 04, 2007 7.521 7.626 7.368 7.587 7,290,369 +0.06(+0.82%)
Jan 03, 2007 7.701 7.846 7.302 7.525 12,277,424 -0.04(-0.46%)
Dec 29, 2006 7.609 7.736 7.547 7.561 6,375,486 -0.06(-0.81%)
Dec 28, 2006 7.565 7.675 7.539 7.622 7,578,036 +0.02(+0.23%)
Dec 27, 2006 7.460 7.661 7.460 7.604 7,874,819 +0.14(+1.94%)
Dec 26, 2006 7.403 7.473 7.389 7.460 6,476,969 +0.06(+0.77%)
Dec 22, 2006 7.275 7.438 7.249 7.403 9,348,413 +0.01(+0.12%)
Dec 21, 2006 7.407 7.447 7.328 7.394 13,184,364 +0.00(+0.06%)
Dec 20, 2006 7.468 7.504 7.363 7.389 10,404,022 -0.06(-0.82%)
Dec 19, 2006 7.363 7.565 7.245 7.451 12,194,073 +0.02(+0.24%)
Dec 18, 2006 7.683 7.758 7.337 7.433 13,375,854 -0.24(-3.14%)
Dec 15, 2006 7.710 7.850 7.653 7.675 9,517,355 -0.01(-0.11%)
Dec 14, 2006 7.661 7.889 7.653 7.683 11,466,546 +0.01(+0.11%)
Dec 13, 2006 7.727 7.797 7.613 7.675 6,806,985 -0.02(-0.28%)
Dec 12, 2006 7.727 7.828 7.631 7.696 7,350,837 -0.17(-2.17%)
Dec 11, 2006 7.811 7.889 7.675 7.868 9,428,979 +0.04(+0.50%)
Dec 08, 2006 7.780 7.977 7.727 7.828 17,951,824 +0.14(+1.88%)
Dec 07, 2006 7.771 7.846 7.675 7.683 10,645,140 -0.00(-0.06%)
Dec 06, 2006 7.714 7.802 7.582 7.688 9,577,698 -0.03(-0.34%)
Dec 05, 2006 7.740 7.806 7.666 7.714 13,587,597 +0.05(+0.63%)
Dec 04, 2006 7.521 7.675 7.517 7.666 11,517,138 +0.15(+1.98%)
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.