Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 4.665 4.685 4.529 4.529 11,515 -0.12(-2.52%)
Jan 30, 2007 4.402 4.675 4.295 4.646 25,093 +0.23(+5.30%)
Jan 29, 2007 4.772 4.811 4.276 4.412 104,368 -0.37(-7.74%)
Jan 26, 2007 4.827 4.899 4.519 4.782 59,549 +0.04(+0.82%)
Jan 25, 2007 4.860 4.977 4.661 4.743 20,604 -0.16(-3.18%)
Jan 24, 2007 4.772 4.987 4.772 4.899 10,667 +0.11(+2.24%)
Jan 23, 2007 4.870 4.909 4.646 4.792 42,742 -0.11(-2.19%)
Jan 22, 2007 5.026 5.026 4.743 4.899 14,052 -0.14(-2.71%)
Jan 19, 2007 4.919 5.084 4.919 5.035 15,101 +0.09(+1.77%)
Jan 18, 2007 4.880 5.045 4.792 4.948 13,084 +0.00(+0.00%)
Jan 17, 2007 4.977 5.143 4.948 4.948 32,547 -0.09(-1.74%)
Jan 16, 2007 5.143 5.474 4.967 5.035 126,084 +0.04(+0.78%)
Jan 12, 2007 4.850 5.210 4.749 4.996 119,129 +0.18(+3.64%)
Jan 11, 2007 4.665 4.821 4.656 4.821 18,601 +0.15(+3.13%)
Jan 10, 2007 4.675 4.743 4.646 4.675 11,079 -0.06(-1.23%)
Jan 09, 2007 4.811 4.831 4.704 4.734 28,457 +0.04(+0.83%)
Jan 08, 2007 4.714 4.714 4.587 4.695 50,662 +0.06(+1.26%)
Jan 05, 2007 4.821 4.850 4.548 4.636 38,182 -0.05(-1.04%)
Jan 04, 2007 4.675 4.928 4.617 4.685 91,764 +0.02(+0.42%)
Jan 03, 2007 4.889 5.035 4.578 4.665 169,278 -0.07(-1.44%)
Dec 29, 2006 5.084 5.815 4.685 4.734 587,886 -0.53(-10.00%)
Dec 28, 2006 4.811 5.474 4.461 5.259 543,749 +0.68(+14.89%)
Dec 27, 2006 4.597 5.357 4.432 4.578 390,296 +0.05(+1.08%)
Dec 26, 2006 3.847 5.591 3.847 4.529 1,699,694 +0.68(+17.72%)
Dec 22, 2006 3.701 3.993 3.701 3.847 28,997 +0.07(+1.80%)
Dec 21, 2006 3.837 3.935 3.760 3.779 27,137 -0.04(-1.02%)
Dec 20, 2006 3.867 4.120 3.672 3.818 30,004 +0.09(+2.35%)
Dec 19, 2006 3.799 3.886 3.672 3.730 31,187 -0.07(-1.79%)
Dec 18, 2006 4.013 4.023 3.785 3.799 20,515 -0.14(-3.47%)
Dec 15, 2006 4.120 4.276 3.925 3.935 19,877 -0.12(-2.88%)
Dec 14, 2006 4.091 4.169 3.954 4.052 21,838 +0.00(+0.00%)
Dec 13, 2006 4.032 4.139 3.847 4.052 28,083 +0.07(+1.71%)
Dec 12, 2006 3.935 4.130 3.808 3.984 41,555 +0.13(+3.28%)
Dec 11, 2006 4.003 4.003 3.779 3.857 45,234 -0.15(-3.65%)
Dec 08, 2006 4.003 4.130 3.906 4.003 10,877 -0.04(-0.96%)
Dec 07, 2006 4.120 4.276 3.984 4.042 18,343 -0.09(-2.12%)
Dec 06, 2006 4.032 4.139 3.925 4.130 21,660 +0.04(+0.95%)
Dec 05, 2006 4.100 4.100 3.925 4.091 43,260 +0.09(+2.19%)
Dec 04, 2006 4.295 4.305 3.506 4.003 79,404 -0.39(-8.87%)
Dec 01, 2006 4.559 4.559 4.295 4.393 49,742 -0.23(-5.05%)
Nov 30, 2006 4.529 4.704 4.441 4.626 41,376 +0.06(+1.28%)
Nov 29, 2006 4.441 4.646 4.441 4.568 23,390 +0.09(+1.96%)
Nov 28, 2006 4.383 4.620 4.198 4.480 79,036 +0.01(+0.22%)
Nov 27, 2006 4.938 4.938 3.652 4.471 108,289 -0.54(-10.70%)
Nov 24, 2006 4.961 5.006 4.928 5.006 16,449 -0.02(-0.39%)
Nov 22, 2006 5.006 5.055 4.919 5.026 16,150 -0.02(-0.39%)
Nov 21, 2006 4.967 5.123 4.919 5.045 59,626 +0.13(+2.57%)
Nov 20, 2006 5.026 5.162 4.919 4.919 123,145 -0.21(-4.17%)
Nov 17, 2006 6.409 8.016 4.996 5.133 479,196 -1.18(-18.67%)
Nov 16, 2006 6.000 6.409 6.000 6.311 49,253 +0.32(+5.37%)
Nov 15, 2006 5.970 6.126 5.824 5.990 62,531 +0.31(+5.49%)
Nov 14, 2006 5.639 6.039 5.396 5.678 25,534 +0.09(+1.57%)
Nov 13, 2006 5.133 6.087 4.919 5.591 66,874 +0.19(+3.61%)
Nov 10, 2006 5.396 5.542 5.367 5.396 20,516 -0.03(-0.54%)
Nov 09, 2006 5.445 5.630 5.367 5.425 17,052 -0.13(-2.28%)
Nov 08, 2006 5.250 6.272 5.123 5.552 47,665 +0.05(+0.88%)
Nov 07, 2006 5.435 5.591 5.425 5.503 27,410 +0.08(+1.44%)
Nov 06, 2006 4.919 5.454 4.919 5.425 74,900 +0.53(+10.74%)
Nov 03, 2006 4.870 4.909 4.578 4.899 37,174 +0.01(+0.20%)
Nov 02, 2006 6.126 6.156 4.597 4.889 157,322 -1.24(-20.19%)
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.