Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 6.116 6.216 6.038 6.070 898,376 +0.00(+0.06%)
Jun 28, 2007 6.173 6.191 6.041 6.066 882,655 -0.07(-1.10%)
Jun 27, 2007 5.988 6.148 5.877 6.134 1,081,140 +0.09(+1.53%)
Jun 26, 2007 6.315 6.333 6.030 6.041 1,195,963 -0.23(-3.64%)
Jun 25, 2007 6.155 6.362 6.102 6.269 2,216,744 +0.10(+1.62%)
Jun 22, 2007 6.055 6.194 6.030 6.169 1,968,287 +0.05(+0.81%)
Jun 21, 2007 5.984 6.134 5.924 6.119 1,104,722 +0.17(+2.87%)
Jun 20, 2007 6.030 6.166 5.941 5.949 2,440,777 -0.04(-0.71%)
Jun 19, 2007 5.845 6.016 5.806 5.991 1,299,838 +0.19(+3.19%)
Jun 18, 2007 5.941 5.941 5.738 5.806 1,237,513 +0.01(+0.25%)
Jun 15, 2007 5.877 5.916 5.763 5.792 2,236,115 -0.02(-0.31%)
Jun 14, 2007 5.835 5.938 5.806 5.810 1,221,792 +0.01(+0.18%)
Jun 13, 2007 5.699 5.842 5.617 5.799 1,182,488 +0.09(+1.50%)
Jun 12, 2007 5.788 5.859 5.706 5.713 829,875 -0.12(-2.02%)
Jun 11, 2007 5.884 5.956 5.788 5.831 466,032 -0.05(-0.79%)
Jun 08, 2007 5.756 5.899 5.724 5.877 869,740 +0.12(+2.10%)
Jun 07, 2007 5.991 6.034 5.756 5.756 970,847 -0.27(-4.49%)
Jun 06, 2007 6.091 6.091 5.950 6.027 865,529 -0.11(-1.80%)
Jun 05, 2007 6.191 6.201 6.048 6.137 745,091 -0.05(-0.86%)
Jun 04, 2007 6.005 6.216 5.995 6.191 818,926 +0.14(+2.36%)
Jun 01, 2007 6.070 6.141 5.991 6.048 1,143,465 +0.00(+0.00%)
May 31, 2007 6.087 6.169 6.013 6.048 616,791 -0.04(-0.64%)
May 30, 2007 6.020 6.102 5.884 6.087 505,626 +0.07(+1.12%)
May 29, 2007 6.066 6.119 5.970 6.020 699,610 -0.08(-1.34%)
May 25, 2007 6.095 6.144 6.062 6.102 645,988 +0.07(+1.12%)
May 24, 2007 6.198 6.290 5.977 6.034 1,504,219 -0.19(-3.09%)
May 23, 2007 6.226 6.337 6.194 6.226 871,144 +0.00(+0.06%)
May 22, 2007 6.305 6.337 6.194 6.223 834,367 -0.06(-1.02%)
May 21, 2007 6.184 6.372 6.159 6.287 1,192,314 +0.13(+2.14%)
May 18, 2007 6.048 6.191 6.002 6.155 971,818 +0.11(+1.89%)
May 17, 2007 5.916 6.102 5.852 6.041 848,965 +0.12(+2.11%)
May 16, 2007 5.949 5.949 5.760 5.916 664,237 -0.02(-0.36%)
May 15, 2007 5.963 6.055 5.899 5.938 791,694 -0.02(-0.42%)
May 14, 2007 6.027 6.052 5.906 5.963 926,293 -0.06(-1.06%)
May 11, 2007 5.963 6.052 5.884 6.027 725,719 +0.12(+2.11%)
May 10, 2007 6.119 6.119 5.881 5.902 947,829 -0.24(-3.83%)
May 09, 2007 6.066 6.141 5.970 6.137 741,441 +0.05(+0.82%)
May 08, 2007 6.123 6.123 5.924 6.087 574,399 -0.07(-1.21%)
May 07, 2007 6.127 6.323 6.109 6.162 419,429 +0.01(+0.17%)
May 04, 2007 6.198 6.223 6.098 6.152 660,026 -0.04(-0.58%)
May 03, 2007 6.041 6.233 6.038 6.187 756,320 +0.15(+2.48%)
May 02, 2007 6.055 6.134 6.013 6.038 1,013,200 +0.03(+0.47%)
May 01, 2007 5.902 6.048 5.813 6.009 1,083,666 +0.14(+2.30%)
Apr 30, 2007 6.233 6.248 5.870 5.874 1,820,897 -0.37(-5.99%)
Apr 27, 2007 6.276 6.344 6.184 6.248 1,406,801 -0.06(-1.02%)
Apr 26, 2007 6.347 6.383 6.248 6.312 917,747 -0.02(-0.39%)
Apr 25, 2007 6.469 6.501 6.223 6.337 1,574,685 -0.10(-1.50%)
Apr 24, 2007 6.365 6.433 6.280 6.433 782,429 +0.10(+1.57%)
Apr 23, 2007 6.323 6.397 6.312 6.333 711,963 -0.01(-0.17%)
Apr 20, 2007 6.287 6.429 6.258 6.344 841,666 +0.06(+1.02%)
Apr 19, 2007 6.365 6.365 6.201 6.280 1,056,996 -0.15(-2.27%)
Apr 18, 2007 6.657 6.657 6.355 6.426 1,116,353 -0.23(-3.48%)
Apr 17, 2007 6.746 6.746 6.607 6.657 1,268,676 -0.02(-0.32%)
Apr 16, 2007 6.607 6.686 6.558 6.679 915,094 +0.10(+1.57%)
Apr 13, 2007 6.590 6.597 6.472 6.575 820,613 +0.02(+0.38%)
Apr 12, 2007 6.408 6.558 6.362 6.550 1,618,762 +0.16(+2.45%)
Apr 11, 2007 6.408 6.433 6.340 6.394 1,403,059 -0.01(-0.22%)
Apr 10, 2007 6.251 6.408 6.251 6.408 885,181 +0.12(+1.93%)
Apr 09, 2007 6.251 6.326 6.216 6.287 1,598,548 +0.04(+0.57%)
Apr 05, 2007 6.184 6.294 6.180 6.251 1,443,859 +0.07(+1.15%)
Apr 04, 2007 6.091 6.184 6.020 6.180 1,195,402 +0.12(+1.94%)
Apr 03, 2007 6.084 6.127 5.995 6.062 1,122,128 -0.02(-0.29%)
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.