Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 5.488 5.600 5.488 5.523 870,829 +0.09(+1.73%)
Jun 28, 2007 5.456 5.473 5.402 5.429 728,966 +0.02(+0.39%)
Jun 27, 2007 5.348 5.460 5.306 5.408 904,857 +0.02(+0.43%)
Jun 26, 2007 5.319 5.502 5.273 5.385 1,654,432 +0.11(+2.02%)
Jun 25, 2007 5.321 5.321 5.271 5.279 189,310 -0.04(-0.78%)
Jun 22, 2007 5.360 5.387 5.268 5.321 196,020 -0.04(-0.70%)
Jun 21, 2007 5.291 5.392 5.273 5.358 531,987 +0.09(+1.70%)
Jun 20, 2007 5.354 5.379 5.268 5.268 966,203 -0.01(-0.12%)
Jun 19, 2007 5.214 5.275 5.187 5.275 293,791 +0.10(+1.85%)
Jun 18, 2007 5.195 5.239 5.168 5.179 2,532,930 +0.03(+0.61%)
Jun 15, 2007 5.193 5.193 5.112 5.147 148,093 +0.06(+1.19%)
Jun 14, 2007 5.095 5.152 4.983 5.087 508,023 -0.04(-0.69%)
Jun 13, 2007 5.175 5.175 5.112 5.122 453,387 +0.00(+0.00%)
Jun 12, 2007 5.162 5.175 5.099 5.122 1,102,795 -0.09(-1.76%)
Jun 11, 2007 5.279 5.341 5.156 5.214 979,144 +0.05(+0.89%)
Jun 08, 2007 5.179 5.204 5.157 5.168 648,449 +0.02(+0.45%)
Jun 07, 2007 5.154 5.258 5.112 5.145 675,767 -0.12(-2.22%)
Jun 06, 2007 5.406 5.406 5.237 5.262 1,456,974 -0.05(-0.98%)
Jun 05, 2007 5.319 5.360 5.266 5.314 443,801 -0.02(-0.31%)
Jun 04, 2007 5.423 5.425 5.289 5.331 1,805,880 -0.09(-1.73%)
Jun 01, 2007 5.216 5.435 5.191 5.425 4,347,438 +0.25(+4.84%)
May 31, 2007 5.133 5.195 4.981 5.175 661,389 +0.19(+3.77%)
May 30, 2007 4.974 4.997 4.928 4.987 565,535 +0.01(+0.13%)
May 29, 2007 4.876 5.010 4.851 4.981 753,408 +0.08(+1.53%)
May 25, 2007 4.926 5.001 4.899 4.905 400,667 -0.02(-0.42%)
May 24, 2007 4.993 5.035 4.845 4.926 698,772 -0.09(-1.71%)
May 23, 2007 5.047 5.081 4.972 5.012 798,460 -0.04(-0.87%)
May 22, 2007 5.095 5.122 5.024 5.056 1,037,614 +0.01(+0.25%)
May 21, 2007 5.006 5.064 4.999 5.043 8,706,378 +0.00(+0.04%)
May 18, 2007 4.935 5.041 4.914 5.041 1,598,358 +0.12(+2.46%)
May 17, 2007 4.830 4.955 4.791 4.920 2,580,377 +0.12(+2.52%)
May 16, 2007 4.862 4.882 4.757 4.799 489,332 -0.06(-1.29%)
May 15, 2007 4.945 4.987 4.757 4.862 1,965,956 -0.08(-1.69%)
May 14, 2007 4.695 4.995 4.620 4.945 3,590,194 +0.46(+10.23%)
May 11, 2007 4.457 4.496 4.434 4.486 297,146 +0.04(+0.89%)
May 10, 2007 4.371 4.505 4.361 4.446 1,066,850 +0.06(+1.33%)
May 09, 2007 4.298 4.403 4.277 4.388 998,794 +0.11(+2.69%)
May 08, 2007 4.254 4.298 4.236 4.273 972,434 +0.03(+0.69%)
May 07, 2007 4.217 4.254 4.194 4.244 626,402 -0.01(-0.15%)
May 04, 2007 4.277 4.284 4.236 4.250 552,595 -0.03(-0.68%)
May 03, 2007 4.273 4.300 4.194 4.279 624,485 +0.02(+0.54%)
May 02, 2007 4.173 4.256 4.163 4.256 1,586,855 +0.09(+2.05%)
May 01, 2007 4.163 4.183 4.152 4.171 506,106 +0.00(+0.10%)
Apr 30, 2007 4.110 4.190 4.110 4.167 1,182,353 +0.01(+0.30%)
Apr 27, 2007 4.169 4.173 4.087 4.154 686,311 -0.02(-0.45%)
Apr 26, 2007 4.173 4.215 4.162 4.173 1,318,465 +0.00(+0.10%)
Apr 25, 2007 4.246 4.277 4.121 4.169 938,406 +0.03(+0.60%)
Apr 24, 2007 4.131 4.150 4.104 4.144 265,035 +0.01(+0.30%)
Apr 23, 2007 4.119 4.142 4.094 4.131 201,771 +0.01(+0.35%)
Apr 20, 2007 4.090 4.167 4.058 4.117 206,564 +0.05(+1.28%)
Apr 19, 2007 4.121 4.121 4.017 4.065 327,819 -0.06(-1.37%)
Apr 18, 2007 4.121 4.131 4.098 4.121 322,067 +0.00(+0.00%)
Apr 17, 2007 4.129 4.135 4.081 4.121 632,633 -0.00(-0.05%)
Apr 16, 2007 4.090 4.148 4.069 4.123 1,102,315 +0.08(+1.86%)
Apr 13, 2007 3.973 4.060 3.973 4.048 1,911,799 +0.06(+1.57%)
Apr 12, 2007 3.944 4.002 3.923 3.985 1,497,232 +0.03(+0.79%)
Apr 11, 2007 3.964 3.972 3.933 3.954 188,352 -0.00(-0.11%)
Apr 10, 2007 3.966 3.998 3.925 3.958 946,074 -0.01(-0.16%)
Apr 09, 2007 3.948 3.964 3.912 3.964 390,123 +0.01(+0.16%)
Apr 05, 2007 3.887 3.962 3.875 3.958 203,688 +0.08(+1.99%)
Apr 04, 2007 3.797 3.900 3.787 3.881 1,260,953 +0.12(+3.10%)
Apr 03, 2007 3.737 3.808 3.716 3.764 408,815 +0.03(+0.73%)
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.