Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 7.771 7.902 7.771 7.870 1,401,003 +0.10(+1.28%)
Jun 28, 2007 7.796 7.841 7.763 7.771 1,010,857 -0.02(-0.23%)
Jun 27, 2007 7.763 7.804 7.671 7.788 1,399,299 -0.04(-0.46%)
Jun 26, 2007 7.832 7.918 7.768 7.824 2,833,240 +0.03(+0.42%)
Jun 25, 2007 7.528 7.835 7.528 7.792 3,029,733 +0.31(+4.11%)
Jun 22, 2007 7.558 7.559 7.483 7.485 1,948,456 -0.10(-1.25%)
Jun 21, 2007 7.574 7.632 7.486 7.580 1,355,003 -0.01(-0.07%)
Jun 20, 2007 7.655 7.710 7.574 7.585 1,370,904 -0.06(-0.81%)
Jun 19, 2007 7.651 7.682 7.587 7.647 1,355,571 -0.02(-0.25%)
Jun 18, 2007 7.596 7.674 7.551 7.666 1,381,126 +0.08(+1.07%)
Jun 15, 2007 7.651 7.706 7.585 7.585 1,393,052 +0.02(+0.23%)
Jun 14, 2007 7.552 7.660 7.536 7.567 1,849,074 +0.04(+0.50%)
Jun 13, 2007 7.376 7.549 7.349 7.530 1,412,361 +0.18(+2.38%)
Jun 12, 2007 7.485 7.494 7.351 7.354 1,561,718 -0.13(-1.78%)
Jun 11, 2007 7.570 7.572 7.462 7.487 1,498,681 +0.01(+0.13%)
Jun 08, 2007 7.351 7.484 7.303 7.478 1,590,112 +0.13(+1.71%)
Jun 07, 2007 7.449 7.471 7.351 7.352 1,683,248 -0.11(-1.46%)
Jun 06, 2007 7.616 7.616 7.440 7.461 1,827,494 -0.16(-2.10%)
Jun 05, 2007 7.528 7.656 7.463 7.621 3,877,036 +0.05(+0.65%)
Jun 04, 2007 7.476 7.572 7.463 7.572 1,161,350 +0.09(+1.22%)
Jun 01, 2007 7.378 7.486 7.378 7.480 1,592,384 +0.11(+1.55%)
May 31, 2007 7.453 7.478 7.343 7.366 1,487,323 -0.07(-0.88%)
May 30, 2007 7.352 7.431 7.292 7.431 1,650,878 +0.01(+0.12%)
May 29, 2007 7.449 7.478 7.376 7.422 1,210,944 +0.04(+0.58%)
May 25, 2007 7.316 7.406 7.293 7.379 1,148,856 +0.08(+1.15%)
May 24, 2007 7.396 7.454 7.282 7.295 2,585,637 -0.14(-1.88%)
May 23, 2007 7.477 7.506 7.427 7.435 796,760 -0.05(-0.66%)
May 22, 2007 7.562 7.575 7.477 7.485 953,499 -0.08(-1.02%)
May 21, 2007 7.484 7.588 7.484 7.562 1,231,201 +0.07(+1.00%)
May 18, 2007 7.463 7.528 7.428 7.487 1,089,795 +0.04(+0.50%)
May 17, 2007 7.413 7.518 7.355 7.450 1,399,867 +0.03(+0.34%)
May 16, 2007 7.360 7.425 7.353 7.425 1,267,547 +0.08(+1.13%)
May 15, 2007 7.373 7.448 7.330 7.342 1,735,494 -0.04(-0.60%)
May 14, 2007 7.457 7.515 7.360 7.386 2,044,998 -0.09(-1.25%)
May 11, 2007 7.496 7.593 7.441 7.479 1,312,411 -0.02(-0.21%)
May 10, 2007 7.457 7.517 7.398 7.495 2,788,944 +0.03(+0.35%)
May 09, 2007 7.387 7.475 7.368 7.469 1,422,583 +0.07(+0.90%)
May 08, 2007 7.325 7.409 7.301 7.402 1,869,518 +0.04(+0.49%)
May 07, 2007 7.286 7.382 7.286 7.366 2,273,293 +0.05(+0.70%)
May 04, 2007 7.308 7.348 7.291 7.315 1,435,076 +0.01(+0.08%)
May 03, 2007 7.288 7.327 7.279 7.309 1,562,285 +0.02(+0.27%)
May 02, 2007 7.213 7.367 7.184 7.289 3,480,643 +0.11(+1.55%)
May 01, 2007 7.044 7.376 7.044 7.178 7,758,331 +0.41(+5.98%)
Apr 30, 2007 6.816 6.823 6.758 6.773 1,745,148 -0.02(-0.31%)
Apr 27, 2007 6.791 6.823 6.778 6.794 1,090,931 -0.01(-0.10%)
Apr 26, 2007 6.808 6.823 6.788 6.801 1,104,560 -0.01(-0.08%)
Apr 25, 2007 6.767 6.821 6.723 6.807 1,979,690 +0.07(+1.09%)
Apr 24, 2007 6.740 6.765 6.685 6.734 1,616,236 +0.02(+0.24%)
Apr 23, 2007 6.725 6.779 6.707 6.718 883,080 -0.01(-0.09%)
Apr 20, 2007 6.733 6.735 6.679 6.724 851,278 +0.04(+0.54%)
Apr 19, 2007 6.683 6.698 6.649 6.688 915,450 -0.03(-0.46%)
Apr 18, 2007 6.702 6.733 6.668 6.719 856,957 +0.02(+0.26%)
Apr 17, 2007 6.735 6.758 6.695 6.701 1,366,929 -0.03(-0.42%)
Apr 16, 2007 6.621 6.735 6.621 6.729 958,043 +0.14(+2.15%)
Apr 13, 2007 6.558 6.627 6.558 6.587 641,156 +0.03(+0.44%)
Apr 12, 2007 6.498 6.558 6.423 6.558 1,654,853 +0.05(+0.84%)
Apr 11, 2007 6.534 6.550 6.458 6.504 1,203,374 -0.03(-0.48%)
Apr 10, 2007 6.581 6.603 6.523 6.536 1,671,890 -0.06(-0.84%)
Apr 09, 2007 6.647 6.653 6.591 6.591 1,001,203 -0.03(-0.39%)
Apr 05, 2007 6.622 6.640 6.600 6.617 622,983 -0.01(-0.20%)
Apr 04, 2007 6.644 6.665 6.603 6.630 726,908 -0.01(-0.20%)
Apr 03, 2007 6.657 6.683 6.612 6.643 927,376 +0.01(+0.15%)
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.