Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 10.51 10.75 10.51 10.57 383,300 +0.04(+0.38%)
Jan 30, 2007 10.45 10.58 10.38 10.53 252,200 +0.17(+1.64%)
Jan 29, 2007 10.29 10.57 10.21 10.36 418,300 +0.07(+0.68%)
Jan 26, 2007 10.23 10.40 9.800 10.29 583,800 +0.06(+0.59%)
Jan 25, 2007 10.75 10.75 10.03 10.23 713,900 -0.37(-3.49%)
Jan 24, 2007 10.78 10.88 10.32 10.60 803,400 -0.21(-1.94%)
Jan 23, 2007 9.990 10.81 9.990 10.81 1,026,200 +0.80(+7.99%)
Jan 22, 2007 9.930 10.27 9.910 10.01 680,500 +0.01(+0.10%)
Jan 19, 2007 10.09 10.15 9.800 10.00 715,500 -0.11(-1.09%)
Jan 18, 2007 9.350 10.34 9.350 10.11 1,708,700 +0.74(+7.90%)
Jan 17, 2007 8.770 9.390 8.770 9.370 686,300 +0.60(+6.84%)
Jan 16, 2007 8.770 9.000 8.700 8.770 470,300 +0.06(+0.69%)
Jan 12, 2007 8.400 8.720 8.270 8.710 646,100 +0.50(+6.09%)
Jan 11, 2007 8.190 8.560 8.080 8.210 787,500 +0.06(+0.74%)
Jan 10, 2007 8.010 8.230 7.610 8.150 961,200 +0.10(+1.27%)
Jan 09, 2007 8.430 8.430 7.990 8.047 812,200 -0.38(-4.54%)
Jan 08, 2007 8.330 8.560 8.330 8.430 254,100 +0.03(+0.36%)
Jan 05, 2007 8.310 8.510 8.160 8.400 644,200 -0.24(-2.78%)
Jan 04, 2007 9.000 9.050 8.600 8.640 469,700 -0.54(-5.88%)
Jan 03, 2007 9.660 9.670 8.940 9.180 827,900 -0.02(-0.22%)
Dec 29, 2006 9.070 9.240 8.810 9.200 779,400 +0.15(+1.66%)
Dec 28, 2006 8.630 9.050 8.570 9.050 565,600 +0.47(+5.48%)
Dec 27, 2006 8.790 8.790 8.490 8.580 390,400 -0.13(-1.49%)
Dec 26, 2006 8.400 8.740 8.368 8.710 280,100 +0.39(+4.69%)
Dec 22, 2006 8.370 8.430 8.300 8.320 187,400 -0.03(-0.36%)
Dec 21, 2006 8.750 8.750 8.250 8.350 511,300 -0.42(-4.79%)
Dec 20, 2006 9.210 9.310 8.700 8.770 653,300 -0.12(-1.35%)
Dec 19, 2006 8.620 9.090 8.620 8.890 665,800 +0.25(+2.89%)
Dec 18, 2006 8.200 8.740 8.200 8.640 1,011,400 +0.57(+7.06%)
Dec 15, 2006 8.190 8.290 8.050 8.070 283,100 -0.12(-1.47%)
Dec 14, 2006 8.300 8.410 8.100 8.190 425,300 -0.14(-1.68%)
Dec 13, 2006 8.100 8.350 8.050 8.330 537,100 +0.25(+3.09%)
Dec 12, 2006 8.280 8.290 7.960 8.080 944,500 -0.26(-3.12%)
Dec 11, 2006 8.630 8.720 8.230 8.340 816,200 -0.38(-4.36%)
Dec 08, 2006 8.910 8.990 8.540 8.720 576,000 -0.16(-1.80%)
Dec 07, 2006 8.950 9.050 8.570 8.880 923,600 -0.08(-0.89%)
Dec 06, 2006 8.730 9.090 8.570 8.960 671,500 +0.07(+0.79%)
Dec 05, 2006 8.650 8.980 8.500 8.890 1,058,700 +0.24(+2.77%)
Dec 04, 2006 8.680 8.750 8.520 8.650 984,200 -0.08(-0.92%)
Dec 01, 2006 8.780 8.980 8.600 8.730 743,300 -0.15(-1.69%)
Nov 30, 2006 9.090 9.180 8.870 8.880 615,700 -0.16(-1.77%)
Nov 29, 2006 8.840 9.220 8.840 9.040 883,800 +0.20(+2.26%)
Nov 28, 2006 8.750 9.000 8.700 8.840 887,000 -0.14(-1.56%)
Nov 27, 2006 9.750 9.910 8.470 8.980 3,191,800 -0.92(-9.29%)
Nov 24, 2006 9.410 9.900 9.320 9.900 548,800 +0.58(+6.22%)
Nov 22, 2006 9.350 9.430 9.010 9.320 858,700 -0.04(-0.43%)
Nov 21, 2006 9.230 9.560 9.230 9.360 617,000 +0.17(+1.85%)
Nov 20, 2006 9.020 9.640 8.900 9.190 1,395,600 +0.18(+2.00%)
Nov 17, 2006 8.690 9.100 8.130 9.010 1,045,600 +0.36(+4.16%)
Nov 16, 2006 8.270 9.130 8.040 8.650 1,799,600 +0.64(+7.99%)
Nov 15, 2006 7.500 8.010 7.330 8.010 1,003,600 +0.42(+5.53%)
Nov 14, 2006 8.030 8.090 7.540 7.590 1,127,400 -0.50(-6.18%)
Nov 13, 2006 8.250 8.250 8.010 8.090 500,900 -0.16(-1.94%)
Nov 10, 2006 8.400 8.490 8.010 8.250 655,800 -0.08(-0.96%)
Nov 09, 2006 8.050 8.590 7.980 8.330 1,419,300 +0.51(+6.52%)
Nov 08, 2006 7.620 8.010 7.320 7.820 1,047,800 +0.20(+2.62%)
Nov 07, 2006 8.190 8.200 7.540 7.620 1,303,100 -0.43(-5.34%)
Nov 06, 2006 7.980 8.240 7.820 8.050 1,501,100 +0.37(+4.82%)
Nov 03, 2006 7.240 7.730 7.170 7.680 1,733,300 +0.58(+8.17%)
Nov 02, 2006 6.340 7.110 6.100 7.100 1,445,700 +0.77(+12.16%)
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.