Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 6.443 6.524 6.389 6.426 3,666,263 -0.01(-0.14%)
Mar 29, 2007 6.438 6.478 6.379 6.435 3,980,980 +0.07(+1.04%)
Mar 28, 2007 6.477 6.477 6.354 6.369 6,244,245 -0.11(-1.67%)
Mar 27, 2007 6.599 6.599 6.457 6.477 7,499,737 -0.13(-1.93%)
Mar 26, 2007 6.661 6.678 6.571 6.605 5,268,131 -0.06(-0.97%)
Mar 23, 2007 6.583 6.747 6.562 6.669 6,472,260 +0.10(+1.47%)
Mar 22, 2007 6.531 6.604 6.508 6.572 4,879,530 +0.05(+0.70%)
Mar 21, 2007 6.386 6.541 6.353 6.527 5,663,673 +0.14(+2.20%)
Mar 20, 2007 6.317 6.409 6.278 6.386 4,482,615 +0.07(+1.09%)
Mar 19, 2007 6.172 6.344 6.169 6.317 5,722,343 +0.17(+2.74%)
Mar 16, 2007 6.077 6.164 6.037 6.149 5,916,578 +0.10(+1.59%)
Mar 15, 2007 6.059 6.105 6.045 6.052 2,898,329 -0.01(-0.10%)
Mar 14, 2007 5.970 6.069 5.937 6.058 5,983,333 +0.09(+1.50%)
Mar 13, 2007 6.131 6.152 5.928 5.968 8,156,760 -0.16(-2.64%)
Mar 12, 2007 6.153 6.205 6.119 6.131 4,338,486 -0.08(-1.34%)
Mar 09, 2007 6.140 6.262 6.130 6.214 6,361,349 +0.12(+2.00%)
Mar 08, 2007 6.128 6.145 6.051 6.092 4,907,117 +0.12(+1.93%)
Mar 07, 2007 5.960 6.058 5.953 5.977 4,538,352 +0.02(+0.28%)
Mar 06, 2007 6.028 6.061 5.946 5.960 4,826,045 +0.03(+0.43%)
Mar 05, 2007 5.942 6.037 5.906 5.935 8,258,100 -0.01(-0.13%)
Mar 02, 2007 5.995 6.028 5.928 5.942 6,448,051 -0.10(-1.68%)
Mar 01, 2007 5.946 6.095 5.855 6.044 8,441,982 +0.07(+1.11%)
Feb 28, 2007 6.046 6.076 5.907 5.977 7,726,064 -0.07(-1.14%)
Feb 27, 2007 6.311 6.311 5.950 6.046 9,448,284 -0.30(-4.69%)
Feb 26, 2007 6.452 6.472 6.338 6.343 3,581,041 -0.08(-1.24%)
Feb 23, 2007 6.394 6.449 6.382 6.423 2,994,039 +0.02(+0.28%)
Feb 22, 2007 6.501 6.508 6.374 6.405 4,512,454 -0.06(-1.00%)
Feb 21, 2007 6.332 6.481 6.321 6.469 4,313,151 +0.10(+1.64%)
Feb 20, 2007 6.405 6.411 6.311 6.365 3,668,515 -0.05(-0.77%)
Feb 16, 2007 6.368 6.423 6.324 6.414 3,923,554 +0.05(+0.73%)
Feb 15, 2007 6.415 6.464 6.320 6.368 6,751,509 -0.06(-0.91%)
Feb 14, 2007 6.183 6.519 6.154 6.426 10,941,279 +0.27(+4.35%)
Feb 13, 2007 6.126 6.170 6.080 6.159 3,372,078 +0.06(+0.98%)
Feb 12, 2007 6.028 6.115 6.025 6.099 3,744,554 +0.08(+1.37%)
Feb 09, 2007 6.155 6.163 6.004 6.017 5,608,617 -0.11(-1.84%)
Feb 08, 2007 6.217 6.217 6.121 6.130 6,358,534 -0.09(-1.44%)
Feb 07, 2007 6.217 6.221 6.171 6.219 4,131,865 +0.03(+0.43%)
Feb 06, 2007 6.202 6.214 6.148 6.193 5,391,298 -0.01(-0.14%)
Feb 05, 2007 6.187 6.217 6.146 6.202 4,738,780 +0.01(+0.23%)
Feb 02, 2007 6.083 6.200 6.050 6.187 10,206,647 +0.12(+1.92%)
Feb 01, 2007 5.978 6.084 5.939 6.071 8,355,499 +0.10(+1.61%)
Jan 31, 2007 5.773 5.995 5.766 5.975 8,804,774 +0.20(+3.54%)
Jan 30, 2007 5.706 5.786 5.651 5.771 8,267,671 +0.12(+2.13%)
Jan 29, 2007 5.658 5.728 5.612 5.651 12,871,331 +0.10(+1.74%)
Jan 26, 2007 5.428 5.584 5.391 5.554 8,252,470 +0.15(+2.85%)
Jan 25, 2007 5.411 5.457 5.376 5.400 7,881,452 -0.03(-0.56%)
Jan 24, 2007 5.377 5.440 5.346 5.430 4,108,782 +0.06(+1.02%)
Jan 23, 2007 5.251 5.429 5.250 5.375 4,846,313 +0.12(+2.30%)
Jan 22, 2007 5.354 5.367 5.233 5.254 5,720,091 -0.11(-2.00%)
Jan 19, 2007 5.329 5.383 5.325 5.361 4,007,441 +0.04(+0.83%)
Jan 18, 2007 5.333 5.390 5.299 5.317 4,145,377 -0.01(-0.25%)
Jan 17, 2007 5.272 5.364 5.262 5.331 7,119,712 +0.06(+1.12%)
Jan 16, 2007 5.173 5.272 5.162 5.272 3,769,292 +0.09(+1.69%)
Jan 12, 2007 5.146 5.229 5.136 5.184 4,206,181 +0.04(+0.75%)
Jan 11, 2007 5.104 5.161 5.085 5.146 4,474,732 +0.07(+1.38%)
Jan 10, 2007 5.173 5.173 5.002 5.075 9,527,105 -0.13(-2.52%)
Jan 09, 2007 5.151 5.221 5.136 5.207 4,424,062 +0.06(+1.09%)
Jan 08, 2007 5.186 5.194 5.123 5.151 5,711,083 -0.00(-0.05%)
Jan 05, 2007 5.221 5.221 5.125 5.154 4,252,347 -0.09(-1.68%)
Jan 04, 2007 5.231 5.243 5.173 5.242 5,019,718 +0.01(+0.11%)
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.