Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 3.801 3.813 3.731 3.741 771,114 -0.06(-1.46%)
Jun 28, 2007 3.779 3.813 3.777 3.796 585,298 +0.02(+0.57%)
Jun 27, 2007 3.755 3.786 3.748 3.774 603,589 +0.02(+0.45%)
Jun 26, 2007 3.729 3.772 3.719 3.758 946,537 +0.04(+0.97%)
Jun 25, 2007 3.736 3.772 3.705 3.721 1,004,735 -0.02(-0.58%)
Jun 22, 2007 3.796 3.796 3.734 3.743 1,310,686 -0.06(-1.58%)
Jun 21, 2007 3.839 3.873 3.777 3.803 1,486,109 +0.00(+0.13%)
Jun 20, 2007 3.810 3.859 3.779 3.798 1,964,159 -0.04(-1.00%)
Jun 19, 2007 3.810 3.844 3.770 3.837 1,620,795 +0.06(+1.46%)
Jun 18, 2007 3.904 3.904 3.755 3.782 2,138,751 -0.10(-2.48%)
Jun 15, 2007 3.815 3.909 3.815 3.878 1,264,544 +0.02(+0.56%)
Jun 14, 2007 3.818 3.871 3.818 3.856 803,954 +0.04(+1.14%)
Jun 13, 2007 3.789 3.825 3.777 3.813 1,050,045 +0.03(+0.89%)
Jun 12, 2007 3.813 3.818 3.772 3.779 1,171,844 -0.06(-1.69%)
Jun 11, 2007 3.885 3.897 3.796 3.844 1,685,227 -0.03(-0.68%)
Jun 08, 2007 3.750 3.875 3.731 3.871 1,452,438 +0.12(+3.27%)
Jun 07, 2007 3.861 3.883 3.705 3.748 2,064,341 -0.11(-2.81%)
Jun 06, 2007 3.813 3.866 3.813 3.856 1,082,054 -0.01(-0.19%)
Jun 05, 2007 3.868 3.873 3.810 3.863 980,624 +0.02(+0.50%)
Jun 04, 2007 3.916 3.916 3.837 3.844 1,311,933 -0.08(-2.08%)
Jun 01, 2007 3.914 3.933 3.895 3.926 833,884 +0.01(+0.31%)
May 31, 2007 3.875 3.921 3.839 3.914 2,180,320 +0.02(+0.43%)
May 30, 2007 3.835 3.897 3.758 3.897 1,873,537 +0.11(+2.92%)
May 29, 2007 3.890 3.890 3.779 3.786 2,629,271 -0.08(-1.99%)
May 25, 2007 3.854 3.904 3.789 3.863 2,469,228 +0.11(+2.88%)
May 24, 2007 3.866 3.883 3.726 3.755 2,983,027 -0.11(-2.86%)
May 23, 2007 3.914 3.945 3.866 3.866 1,388,005 -0.05(-1.17%)
May 22, 2007 3.960 3.976 3.904 3.912 1,747,997 -0.05(-1.16%)
May 21, 2007 3.972 4.025 3.945 3.957 1,423,755 -0.05(-1.32%)
May 18, 2007 4.001 4.034 3.948 4.010 1,292,811 -0.01(-0.18%)
May 17, 2007 4.022 4.078 3.991 4.017 830,974 +0.03(+0.72%)
May 16, 2007 3.974 3.993 3.921 3.989 1,025,519 +0.06(+1.66%)
May 15, 2007 3.897 3.974 3.897 3.924 1,059,876 +0.01(+0.18%)
May 14, 2007 3.979 3.979 3.902 3.916 789,820 -0.06(-1.51%)
May 11, 2007 3.950 4.025 3.926 3.976 1,032,170 +0.07(+1.79%)
May 10, 2007 3.964 4.008 3.899 3.907 932,404 -0.11(-2.81%)
May 09, 2007 3.976 4.025 3.962 4.020 1,201,358 +0.05(+1.15%)
May 08, 2007 3.981 4.013 3.873 3.974 1,710,169 -0.01(-0.36%)
May 07, 2007 4.082 4.082 3.986 3.989 1,373,456 -0.09(-2.30%)
May 04, 2007 4.090 4.092 4.037 4.082 823,491 -0.01(-0.24%)
May 03, 2007 4.056 4.092 4.037 4.092 1,238,771 +0.04(+0.89%)
May 02, 2007 3.989 4.065 3.984 4.056 1,517,702 +0.07(+1.69%)
May 01, 2007 3.972 3.996 3.926 3.989 1,340,200 +0.02(+0.42%)
Apr 30, 2007 4.065 4.065 3.933 3.972 1,594,772 -0.02(-0.60%)
Apr 27, 2007 4.022 4.029 3.976 3.996 1,040,484 -0.03(-0.78%)
Apr 26, 2007 4.013 4.053 3.991 4.027 2,137,924 +0.06(+1.52%)
Apr 25, 2007 4.017 4.017 3.897 3.967 3,357,984 +0.05(+1.17%)
Apr 24, 2007 3.998 3.998 3.909 3.921 2,980,949 -0.07(-1.69%)
Apr 23, 2007 4.046 4.058 3.952 3.989 1,442,046 -0.05(-1.19%)
Apr 20, 2007 4.145 4.147 4.008 4.037 2,807,396 -0.02(-0.47%)
Apr 19, 2007 3.955 4.063 3.899 4.056 1,178,495 +0.05(+1.20%)
Apr 18, 2007 4.029 4.090 4.001 4.008 1,306,945 -0.06(-1.42%)
Apr 17, 2007 4.065 4.078 4.017 4.065 1,742,593 -0.02(-0.47%)
Apr 16, 2007 4.114 4.126 4.056 4.085 3,610,727 +0.10(+2.47%)
Apr 13, 2007 3.957 4.008 3.912 3.986 1,911,365 +0.10(+2.47%)
Apr 12, 2007 3.835 3.890 3.789 3.890 1,136,094 +0.06(+1.51%)
Apr 11, 2007 3.851 3.885 3.803 3.832 2,258,055 -0.09(-2.39%)
Apr 10, 2007 3.914 3.952 3.871 3.926 1,066,673 +0.01(+0.31%)
Apr 09, 2007 3.873 3.957 3.825 3.914 1,696,867 +0.12(+3.17%)
Apr 05, 2007 3.791 3.859 3.789 3.794 1,934,644 -0.01(-0.38%)
Apr 04, 2007 3.851 3.875 3.801 3.808 1,193,876 -0.02(-0.63%)
Apr 03, 2007 3.782 3.856 3.765 3.832 2,573,983 +0.16(+4.32%)
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.