Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 6.184 6.387 6.184 6.359 1,184,029 +0.18(+2.84%)
May 30, 2007 6.000 6.218 5.996 6.184 2,001,466 +0.17(+2.84%)
May 29, 2007 5.986 6.022 5.933 6.013 1,522,323 +0.03(+0.55%)
May 25, 2007 6.048 6.055 5.902 5.980 1,420,063 -0.11(-1.76%)
May 24, 2007 5.866 6.244 5.854 6.087 3,412,525 +0.27(+4.60%)
May 23, 2007 5.846 5.935 5.776 5.820 920,340 -0.01(-0.16%)
May 22, 2007 5.551 5.854 5.545 5.829 1,301,081 +0.29(+5.16%)
May 21, 2007 5.523 5.591 5.523 5.543 1,486,950 -0.06(-1.00%)
May 18, 2007 5.501 5.599 5.462 5.599 1,021,956 +0.10(+1.90%)
May 17, 2007 5.482 5.540 5.439 5.495 793,640 -0.00(-0.08%)
May 16, 2007 5.459 5.500 5.409 5.500 591,049 +0.05(+0.88%)
May 15, 2007 5.590 5.636 5.430 5.451 993,658 -0.15(-2.72%)
May 14, 2007 5.706 5.719 5.571 5.604 1,324,878 -0.05(-0.91%)
May 11, 2007 5.504 5.655 5.504 5.655 1,243,841 +0.18(+3.27%)
May 10, 2007 5.574 5.636 5.475 5.476 993,658 -0.10(-1.76%)
May 09, 2007 5.562 5.608 5.538 5.574 401,965 +0.00(+0.06%)
May 08, 2007 5.551 5.590 5.458 5.571 926,128 +0.01(+0.22%)
May 07, 2007 5.622 5.660 5.535 5.559 735,114 -0.07(-1.22%)
May 04, 2007 5.496 5.627 5.465 5.627 1,141,581 +0.14(+2.55%)
May 03, 2007 5.512 5.528 5.434 5.487 957,642 -0.04(-0.73%)
May 02, 2007 5.552 5.601 5.517 5.528 765,342 -0.02(-0.45%)
May 01, 2007 5.535 5.566 5.420 5.552 645,717 +0.01(+0.25%)
Apr 30, 2007 5.675 5.685 5.524 5.538 1,895,347 -0.14(-2.46%)
Apr 27, 2007 5.736 5.769 5.660 5.678 585,904 -0.06(-1.03%)
Apr 26, 2007 5.695 5.753 5.667 5.737 867,602 +0.03(+0.49%)
Apr 25, 2007 5.667 5.765 5.667 5.709 1,042,537 +0.07(+1.16%)
Apr 24, 2007 5.653 5.674 5.568 5.644 324,144 -0.00(-0.03%)
Apr 23, 2007 5.741 5.750 5.636 5.646 477,856 -0.11(-1.86%)
Apr 20, 2007 5.702 5.762 5.652 5.753 750,549 +0.11(+1.90%)
Apr 19, 2007 5.655 5.706 5.616 5.646 486,217 -0.05(-0.82%)
Apr 18, 2007 5.753 5.753 5.658 5.692 565,324 -0.08(-1.32%)
Apr 17, 2007 5.711 5.795 5.711 5.769 405,824 +0.05(+0.90%)
Apr 16, 2007 5.769 5.783 5.675 5.717 669,513 -0.02(-0.43%)
Apr 13, 2007 5.711 5.745 5.680 5.742 832,229 +0.02(+0.44%)
Apr 12, 2007 5.675 5.734 5.607 5.717 924,842 +0.04(+0.63%)
Apr 11, 2007 5.672 5.713 5.636 5.681 718,392 +0.03(+0.55%)
Apr 10, 2007 5.632 5.708 5.611 5.650 870,174 +0.03(+0.50%)
Apr 09, 2007 5.582 5.660 5.560 5.622 1,559,625 +0.05(+0.89%)
Apr 05, 2007 5.548 5.624 5.548 5.573 326,074 +0.03(+0.50%)
Apr 04, 2007 5.560 5.582 5.520 5.545 318,356 -0.01(-0.11%)
Apr 03, 2007 5.535 5.598 5.117 5.551 482,358 +0.03(+0.48%)
Apr 02, 2007 5.574 5.596 5.204 5.524 509,370 -0.03(-0.48%)
Mar 30, 2007 5.465 5.556 5.450 5.551 684,949 +0.09(+1.71%)
Mar 29, 2007 5.520 5.534 5.388 5.458 370,451 -0.04(-0.68%)
Mar 28, 2007 5.546 5.546 5.462 5.495 1,032,247 -0.05(-0.87%)
Mar 27, 2007 5.590 5.590 5.482 5.543 966,003 -0.05(-0.94%)
Mar 26, 2007 5.658 5.658 5.535 5.596 368,521 -0.04(-0.63%)
Mar 23, 2007 5.582 5.650 5.559 5.632 281,697 +0.09(+1.54%)
Mar 22, 2007 5.548 5.562 5.467 5.546 430,263 +0.04(+0.68%)
Mar 21, 2007 5.660 5.660 5.381 5.509 1,865,119 -0.01(-0.14%)
Mar 20, 2007 5.439 5.520 5.437 5.517 957,642 +0.08(+1.43%)
Mar 19, 2007 5.420 5.464 5.395 5.439 1,493,381 +0.05(+0.92%)
Mar 16, 2007 5.431 5.576 5.341 5.389 1,158,303 -0.04(-0.74%)
Mar 15, 2007 5.470 5.484 5.349 5.430 862,457 -0.04(-0.74%)
Mar 14, 2007 5.537 5.537 5.290 5.470 1,008,450 -0.09(-1.57%)
Mar 13, 2007 5.566 5.689 5.504 5.557 1,858,688 -0.01(-0.17%)
Mar 12, 2007 5.341 5.574 5.325 5.566 1,054,757 +0.24(+4.46%)
Mar 09, 2007 5.370 5.380 5.178 5.329 499,723 -0.01(-0.15%)
Mar 08, 2007 5.349 5.417 5.313 5.336 655,364 +0.08(+1.45%)
Mar 07, 2007 5.255 5.325 5.248 5.260 904,904 -0.01(-0.27%)
Mar 06, 2007 5.245 5.369 5.185 5.274 980,795 +0.15(+3.01%)
Mar 05, 2007 5.077 5.209 5.044 5.120 817,436 -0.10(-1.88%)
Mar 02, 2007 5.372 5.388 5.198 5.218 610,344 -0.12(-2.16%)
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.