Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 9.120 9.190 9.090 9.090 2,700 -0.05(-0.55%)
May 30, 2007 9.080 9.180 9.080 9.140 4,254 -0.01(-0.11%)
May 29, 2007 9.030 9.150 8.930 9.150 5,240 +0.12(+1.33%)
May 25, 2007 9.090 9.090 9.030 9.030 1,471 +0.02(+0.22%)
May 24, 2007 9.170 9.170 8.980 9.010 28,640 -0.13(-1.42%)
May 23, 2007 9.050 9.150 9.050 9.140 6,326 +0.03(+0.35%)
May 22, 2007 9.339 9.339 9.050 9.108 4,911 -0.08(-0.89%)
May 21, 2007 9.210 9.240 9.190 9.190 4,000 +0.09(+0.99%)
May 18, 2007 9.080 9.110 9.080 9.100 14,200 -0.02(-0.22%)
May 17, 2007 9.040 9.120 9.040 9.120 2,500 +0.09(+1.00%)
May 16, 2007 9.144 9.144 9.000 9.030 8,925 -0.12(-1.31%)
May 15, 2007 9.190 9.230 9.150 9.150 10,749 -0.02(-0.22%)
May 14, 2007 9.210 9.210 9.130 9.170 66,595 +0.04(+0.44%)
May 11, 2007 9.190 9.220 9.130 9.130 3,160 -0.06(-0.65%)
May 10, 2007 9.190 9.200 9.130 9.190 4,314 +0.00(+0.00%)
May 09, 2007 9.060 9.200 9.010 9.190 4,242 +0.09(+0.99%)
May 08, 2007 9.110 9.110 9.100 9.100 500 -0.03(-0.33%)
May 07, 2007 9.110 9.130 9.020 9.130 8,560 +0.06(+0.66%)
May 04, 2007 9.110 9.110 9.000 9.070 5,101 -0.07(-0.77%)
May 03, 2007 9.090 9.300 9.020 9.140 40,900 +0.04(+0.44%)
May 02, 2007 9.060 9.100 8.950 9.100 18,529 +0.15(+1.68%)
May 01, 2007 8.890 9.000 8.890 8.950 23,544 +0.05(+0.56%)
Apr 30, 2007 8.990 9.060 8.900 8.900 35,489 -0.13(-1.44%)
Apr 27, 2007 9.000 9.100 9.000 9.030 7,786 +0.01(+0.11%)
Apr 26, 2007 9.110 9.130 8.970 9.020 16,038 -0.08(-0.88%)
Apr 25, 2007 9.280 9.280 9.100 9.100 13,836 -0.16(-1.73%)
Apr 24, 2007 9.270 9.280 9.260 9.260 6,700 -0.07(-0.75%)
Apr 23, 2007 9.400 9.400 9.320 9.330 43,440 -0.20(-2.10%)
Apr 20, 2007 9.400 9.540 9.320 9.530 10,075 +0.13(+1.38%)
Apr 19, 2007 9.440 9.440 9.400 9.400 1,600 -0.15(-1.57%)
Apr 18, 2007 9.416 9.550 9.410 9.550 16,550 +0.18(+1.92%)
Apr 17, 2007 9.420 9.420 9.320 9.370 5,536 -0.11(-1.16%)
Apr 16, 2007 9.430 9.480 9.350 9.480 11,201 -0.01(-0.11%)
Apr 13, 2007 9.430 9.490 9.410 9.490 1,247 -0.01(-0.11%)
Apr 12, 2007 9.480 9.500 9.470 9.500 3,910 -0.01(-0.11%)
Apr 11, 2007 9.470 9.540 9.470 9.510 2,600 -0.02(-0.21%)
Apr 10, 2007 9.520 9.550 9.500 9.530 1,776 -0.02(-0.21%)
Apr 09, 2007 9.510 9.580 9.500 9.550 2,900 +0.05(+0.53%)
Apr 05, 2007 9.410 9.590 9.410 9.500 2,688 +0.03(+0.32%)
Apr 04, 2007 9.490 9.510 9.450 9.470 7,800 -0.06(-0.63%)
Apr 03, 2007 9.450 9.550 9.440 9.530 6,388 +0.02(+0.21%)
Apr 02, 2007 9.460 9.510 9.440 9.510 2,361 +0.00(+0.00%)
Mar 30, 2007 9.520 9.540 9.500 9.510 13,023 +0.05(+0.53%)
Mar 29, 2007 9.440 9.460 9.410 9.460 1,700 -0.04(-0.42%)
Mar 28, 2007 9.490 9.530 9.400 9.500 14,175 -0.04(-0.42%)
Mar 27, 2007 9.580 9.580 9.430 9.540 220,598 +0.05(+0.53%)
Mar 26, 2007 9.440 9.540 9.440 9.490 1,564 +0.11(+1.17%)
Mar 23, 2007 9.530 9.650 9.370 9.380 7,062 -0.22(-2.29%)
Mar 22, 2007 9.610 9.640 9.570 9.600 4,137 -0.01(-0.10%)
Mar 21, 2007 9.640 9.660 9.560 9.610 2,734 -0.03(-0.31%)
Mar 20, 2007 9.590 9.650 9.550 9.640 24,720 +0.01(+0.10%)
Mar 19, 2007 9.640 9.640 9.420 9.630 11,769 +0.14(+1.48%)
Mar 16, 2007 9.580 9.590 9.470 9.490 18,426 -0.09(-0.94%)
Mar 15, 2007 9.600 9.600 9.560 9.580 1,100 -0.01(-0.10%)
Mar 14, 2007 9.600 9.630 9.560 9.590 5,441 -0.01(-0.10%)
Mar 13, 2007 9.580 9.630 9.550 9.600 15,633 +0.02(+0.21%)
Mar 12, 2007 9.600 9.650 9.550 9.580 25,877 -0.05(-0.52%)
Mar 09, 2007 9.500 9.630 9.500 9.630 20,811 +0.13(+1.37%)
Mar 08, 2007 9.500 9.550 9.500 9.500 1,100 +0.05(+0.53%)
Mar 07, 2007 9.490 9.510 9.450 9.450 37,614 -0.10(-1.05%)
Mar 06, 2007 9.500 9.620 9.500 9.550 40,300 +0.07(+0.74%)
Mar 05, 2007 9.500 9.530 9.400 9.480 45,048 -0.02(-0.21%)
Mar 02, 2007 9.550 9.560 9.500 9.500 19,372 -0.05(-0.52%)
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.