Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 3.254 3.304 3.243 3.259 10,256,225 -0.02(-0.52%)
Jan 30, 2007 3.234 3.280 3.221 3.276 8,789,354 +0.05(+1.69%)
Jan 29, 2007 3.180 3.251 3.151 3.221 21,761,838 -0.09(-2.59%)
Jan 26, 2007 3.366 3.371 3.250 3.307 13,869,737 -0.01(-0.43%)
Jan 25, 2007 3.416 3.464 3.246 3.321 64,389,745 +0.07(+2.20%)
Jan 24, 2007 3.129 3.286 3.043 3.250 45,214,869 +0.14(+4.55%)
Jan 23, 2007 3.114 3.190 3.100 3.109 20,239,282 -0.02(-0.64%)
Jan 22, 2007 3.264 3.281 3.114 3.129 18,595,276 -0.09(-2.93%)
Jan 19, 2007 3.174 3.260 3.171 3.223 12,152,147 +0.04(+1.39%)
Jan 18, 2007 3.251 3.283 3.167 3.179 11,298,896 -0.08(-2.54%)
Jan 17, 2007 3.260 3.293 3.234 3.261 15,204,399 +0.01(+0.40%)
Jan 16, 2007 3.464 3.486 3.243 3.249 30,137,373 +0.00(+0.13%)
Jan 12, 2007 3.408 3.411 3.241 3.244 22,170,582 -0.22(-6.31%)
Jan 11, 2007 3.423 3.507 3.411 3.463 9,129,463 +0.02(+0.71%)
Jan 10, 2007 3.424 3.464 3.411 3.439 11,448,619 +0.01(+0.33%)
Jan 09, 2007 3.427 3.440 3.360 3.427 10,611,412 +0.02(+0.67%)
Jan 08, 2007 3.546 3.556 3.367 3.404 18,345,432 -0.14(-3.95%)
Jan 05, 2007 3.620 3.620 3.493 3.544 15,191,330 -0.08(-2.13%)
Jan 04, 2007 3.773 3.829 3.586 3.621 15,959,867 -0.18(-4.74%)
Jan 03, 2007 3.714 3.824 3.677 3.801 16,440,984 +0.11(+2.90%)
Dec 29, 2006 3.723 3.829 3.693 3.694 6,937,924 -0.03(-0.92%)
Dec 28, 2006 3.761 3.806 3.727 3.729 7,859,110 -0.06(-1.47%)
Dec 27, 2006 3.857 3.860 3.781 3.784 4,634,959 -0.05(-1.30%)
Dec 26, 2006 3.734 3.889 3.734 3.834 4,184,145 +0.09(+2.44%)
Dec 22, 2006 3.814 3.819 3.734 3.743 5,220,425 -0.08(-2.20%)
Dec 21, 2006 3.901 3.961 3.814 3.827 5,047,721 -0.08(-2.08%)
Dec 20, 2006 3.857 3.939 3.856 3.909 4,018,714 +0.04(+1.11%)
Dec 19, 2006 3.790 3.891 3.743 3.866 7,106,190 +0.06(+1.58%)
Dec 18, 2006 3.943 3.957 3.796 3.806 6,940,682 -0.14(-3.48%)
Dec 15, 2006 3.914 4.011 3.914 3.943 4,953,935 -0.02(-0.58%)
Dec 14, 2006 3.857 4.024 3.827 3.966 6,943,678 -0.09(-2.25%)
Dec 13, 2006 4.084 4.096 4.021 4.057 2,983,834 +0.00(+0.11%)
Dec 12, 2006 4.067 4.085 4.027 4.053 6,169,695 -0.01(-0.35%)
Dec 11, 2006 4.037 4.086 3.999 4.067 7,196,868 +0.12(+2.97%)
Dec 08, 2006 3.964 3.984 3.897 3.950 4,632,362 -0.01(-0.29%)
Dec 07, 2006 4.060 4.074 3.950 3.961 6,400,681 -0.11(-2.63%)
Dec 06, 2006 4.110 4.136 4.064 4.069 3,365,936 -0.07(-1.76%)
Dec 05, 2006 4.161 4.183 4.043 4.141 6,921,593 +0.01(+0.21%)
Dec 04, 2006 4.200 4.207 4.130 4.133 5,097,799 -0.08(-1.80%)
Dec 01, 2006 4.196 4.286 4.144 4.209 6,373,675 +0.03(+0.61%)
Nov 30, 2006 4.139 4.250 4.134 4.183 6,510,700 +0.01(+0.31%)
Nov 29, 2006 4.144 4.201 4.126 4.170 4,333,161 +0.05(+1.21%)
Nov 28, 2006 4.104 4.143 4.074 4.120 6,203,239 -0.02(-0.45%)
Nov 27, 2006 4.173 4.186 4.124 4.139 6,035,855 -0.06(-1.33%)
Nov 24, 2006 4.171 4.196 4.164 4.194 1,978,368 -0.03(-0.78%)
Nov 22, 2006 4.194 4.246 4.167 4.227 2,942,345 +0.05(+1.09%)
Nov 21, 2006 4.179 4.200 4.143 4.181 3,021,368 +0.03(+0.65%)
Nov 20, 2006 4.131 4.197 4.114 4.154 2,910,173 +0.02(+0.55%)
Nov 17, 2006 4.181 4.181 4.121 4.131 3,567,697 -0.05(-1.20%)
Nov 16, 2006 4.243 4.250 4.161 4.181 4,422,166 -0.07(-1.61%)
Nov 15, 2006 4.144 4.260 4.120 4.250 8,296,015 +0.09(+2.27%)
Nov 14, 2006 4.237 4.239 4.131 4.156 6,176,373 -0.06(-1.36%)
Nov 13, 2006 4.220 4.284 4.187 4.213 4,727,359 +0.02(+0.37%)
Nov 10, 2006 4.151 4.217 4.134 4.197 7,763,441 +0.07(+1.59%)
Nov 09, 2006 4.119 4.214 4.110 4.131 14,364,119 +0.01(+0.14%)
Nov 08, 2006 3.936 4.139 3.907 4.126 15,641,605 +0.18(+4.49%)
Nov 07, 2006 3.850 3.977 3.840 3.949 8,931,923 +0.05(+1.39%)
Nov 06, 2006 3.829 3.900 3.821 3.894 6,663,461 +0.08(+2.10%)
Nov 03, 2006 3.820 3.917 3.743 3.814 8,772,862 +0.00(+0.00%)
Nov 02, 2006 3.890 3.906 3.787 3.814 11,161,255 -0.12(-3.09%)
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.