Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 4.870 4.920 4.850 4.910 30,880 +0.04(+0.82%)
Dec 28, 2006 4.870 4.870 4.850 4.870 68,100 +0.00(+0.00%)
Dec 27, 2006 5.000 5.000 4.870 4.870 21,260 +0.00(+0.00%)
Dec 26, 2006 5.000 5.000 4.850 4.870 26,850 +0.00(+0.00%)
Dec 22, 2006 5.000 5.000 4.850 4.870 26,850 +0.07(+1.46%)
Dec 21, 2006 4.900 4.940 4.750 4.800 34,895 -0.05(-1.03%)
Dec 20, 2006 4.850 4.950 4.850 4.850 16,600 -0.05(-1.02%)
Dec 19, 2006 4.850 4.900 4.850 4.900 5,250 +0.05(+1.03%)
Dec 18, 2006 4.980 4.980 4.850 4.850 37,699 +0.04(+0.83%)
Dec 15, 2006 5.000 5.000 4.810 4.810 47,920 -0.19(-3.80%)
Dec 14, 2006 4.990 5.090 4.900 5.000 94,950 +0.01(+0.20%)
Dec 13, 2006 5.000 5.000 4.880 4.990 19,100 -0.01(-0.20%)
Dec 12, 2006 4.950 5.030 4.950 5.000 127,990 +0.07(+1.42%)
Dec 11, 2006 4.900 5.000 4.900 4.930 8,400 -0.17(-3.33%)
Dec 08, 2006 4.850 5.100 4.840 5.100 362,400 +0.16(+3.24%)
Dec 07, 2006 4.900 4.950 4.850 4.940 27,340 +0.03(+0.61%)
Dec 06, 2006 4.990 4.990 4.850 4.910 22,200 -0.04(-0.81%)
Dec 05, 2006 4.930 5.000 4.850 4.950 20,800 +0.05(+1.02%)
Dec 04, 2006 5.050 5.050 4.900 4.900 26,678 -0.21(-4.11%)
Dec 01, 2006 5.180 5.200 5.100 5.110 31,278 -0.02(-0.39%)
Nov 30, 2006 4.900 5.130 4.890 5.130 65,816 +0.31(+6.43%)
Nov 29, 2006 5.000 5.100 4.820 4.820 59,050 -0.38(-7.31%)
Nov 28, 2006 5.180 5.200 5.060 5.200 34,000 -0.10(-1.89%)
Nov 27, 2006 4.970 5.300 4.950 5.300 53,532 +0.33(+6.64%)
Nov 24, 2006 4.900 5.000 4.850 4.970 61,950 +0.02(+0.40%)
Nov 22, 2006 4.950 5.030 4.780 4.950 58,265 +0.02(+0.41%)
Nov 21, 2006 4.910 4.950 4.800 4.930 77,645 +0.10(+2.07%)
Nov 20, 2006 4.840 4.950 4.700 4.830 95,755 -0.07(-1.43%)
Nov 17, 2006 5.000 5.000 4.800 4.900 25,450 -0.15(-2.97%)
Nov 16, 2006 4.330 5.100 4.330 5.050 210,920 +0.70(+16.09%)
Nov 15, 2006 4.250 4.450 4.230 4.350 48,380 -0.20(-4.40%)
Nov 14, 2006 4.750 4.750 4.250 4.550 39,400 -0.20(-4.21%)
Nov 13, 2006 4.500 4.950 4.500 4.750 72,165 +0.15(+3.26%)
Nov 10, 2006 4.500 4.730 4.450 4.600 57,551 +0.10(+2.22%)
Nov 09, 2006 3.850 4.500 3.850 4.500 147,090 +0.65(+16.88%)
Nov 08, 2006 3.700 3.900 3.600 3.850 153,703 +0.10(+2.67%)
Nov 07, 2006 3.990 3.990 3.750 3.750 20,587 -0.10(-2.60%)
Nov 06, 2006 3.900 3.950 3.820 3.850 36,302 -0.10(-2.53%)
Nov 03, 2006 3.800 4.000 3.650 3.950 96,510 +0.15(+3.95%)
Nov 02, 2006 3.160 4.100 3.160 3.800 230,175 +0.80(+26.67%)
Nov 01, 2006 3.200 3.200 3.000 3.000 8,280 -0.05(-1.64%)
Oct 31, 2006 3.200 3.200 3.000 3.050 6,850 -0.15(-4.69%)
Oct 30, 2006 2.890 3.200 2.850 3.200 37,050 +0.40(+14.29%)
Oct 27, 2006 2.750 2.810 2.750 2.800 32,010 +0.08(+2.94%)
Oct 26, 2006 2.700 2.740 2.670 2.720 13,170 -0.02(-0.73%)
Oct 25, 2006 2.600 2.740 2.600 2.740 12,590 +0.10(+3.79%)
Oct 24, 2006 2.690 2.700 2.610 2.640 17,015 +0.01(+0.38%)
Oct 23, 2006 2.630 2.720 2.630 2.630 25,520 -0.01(-0.38%)
Oct 20, 2006 2.780 2.780 2.620 2.640 9,100 -0.11(-4.00%)
Oct 19, 2006 2.700 2.750 2.670 2.750 26,387 +0.07(+2.61%)
Oct 18, 2006 2.630 2.750 2.630 2.680 16,980 +0.05(+1.90%)
Oct 17, 2006 2.750 2.750 2.600 2.630 142,550 +0.03(+1.15%)
Oct 16, 2006 2.930 2.930 2.600 2.600 77,290 -0.33(-11.26%)
Oct 13, 2006 2.880 2.930 2.880 2.930 26,500 +0.08(+2.81%)
Oct 12, 2006 2.900 2.900 2.850 2.850 24,695 +0.00(+0.00%)
Oct 11, 2006 2.910 2.930 2.810 2.850 32,215 -0.07(-2.40%)
Oct 10, 2006 2.940 2.940 2.820 2.920 15,200 +0.10(+3.55%)
Oct 09, 2006 2.930 2.940 2.750 2.820 15,685 +0.00(+0.00%)
Oct 06, 2006 2.930 2.940 2.750 2.820 15,685 -0.12(-4.08%)
Oct 05, 2006 2.950 2.950 2.840 2.940 13,800 +0.04(+1.38%)
Oct 04, 2006 3.000 3.000 2.800 2.900 27,870 -0.10(-3.33%)
Oct 03, 2006 3.090 3.200 2.920 3.000 28,550 -0.20(-6.25%)
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.