Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 5.183 5.219 5.139 5.207 3,946,445 +0.03(+0.66%)
Mar 29, 2007 5.171 5.178 5.110 5.173 2,388,899 +0.06(+1.09%)
Mar 28, 2007 5.190 5.215 5.110 5.117 4,893,162 -0.09(-1.77%)
Mar 27, 2007 5.212 5.260 5.188 5.210 2,027,634 -0.02(-0.37%)
Mar 26, 2007 5.210 5.229 5.176 5.229 8,166,829 +0.03(+0.66%)
Mar 23, 2007 5.159 5.215 5.144 5.195 3,123,483 +0.04(+0.76%)
Mar 22, 2007 5.227 5.241 5.144 5.156 4,332,713 -0.06(-1.21%)
Mar 21, 2007 5.249 5.270 5.146 5.219 4,736,990 -0.03(-0.60%)
Mar 20, 2007 5.152 5.256 5.110 5.251 3,908,098 -0.03(-0.55%)
Mar 19, 2007 5.236 5.319 5.232 5.280 4,127,682 +0.07(+1.26%)
Mar 16, 2007 5.280 5.341 5.180 5.215 7,096,506 -0.07(-1.24%)
Mar 15, 2007 5.159 5.283 5.159 5.280 3,314,007 +0.13(+2.50%)
Mar 14, 2007 5.051 5.205 4.954 5.151 6,173,547 +0.11(+2.17%)
Mar 13, 2007 5.295 5.292 5.003 5.042 13,319,875 -0.25(-4.78%)
Mar 12, 2007 5.268 5.353 5.251 5.295 4,190,856 +0.01(+0.28%)
Mar 09, 2007 5.351 5.390 5.215 5.280 4,587,378 +0.00(+0.00%)
Mar 08, 2007 5.288 5.387 5.236 5.280 5,397,291 +0.07(+1.31%)
Mar 07, 2007 5.205 5.246 5.122 5.212 5,939,201 +0.05(+0.94%)
Mar 06, 2007 5.029 5.215 5.005 5.163 6,292,419 +0.22(+4.53%)
Mar 05, 2007 5.239 5.268 4.210 4.940 18,149,782 -0.38(-7.18%)
Mar 02, 2007 5.378 5.421 5.312 5.322 4,662,881 -0.09(-1.75%)
Mar 01, 2007 5.465 5.541 5.356 5.416 5,916,446 -0.10(-1.85%)
Feb 28, 2007 5.370 5.550 5.331 5.519 13,651,986 +0.16(+3.00%)
Feb 27, 2007 5.489 5.541 5.341 5.358 6,057,515 -0.20(-3.55%)
Feb 26, 2007 5.657 5.657 5.514 5.555 5,274,667 -0.06(-1.04%)
Feb 23, 2007 5.699 5.699 5.570 5.614 4,823,536 -0.09(-1.49%)
Feb 22, 2007 5.723 5.752 5.657 5.699 3,692,422 -0.01(-0.26%)
Feb 21, 2007 5.818 5.818 5.645 5.713 6,940,338 -0.16(-2.65%)
Feb 20, 2007 5.842 5.889 5.801 5.869 4,822,007 +0.08(+1.39%)
Feb 16, 2007 5.696 5.811 5.696 5.789 3,156,969 +0.09(+1.62%)
Feb 15, 2007 5.730 5.752 5.660 5.696 3,351,184 -0.02(-0.43%)
Feb 14, 2007 5.713 5.762 5.677 5.721 4,695,766 +0.03(+0.60%)
Feb 13, 2007 5.604 5.704 5.604 5.687 4,744,260 +0.10(+1.74%)
Feb 12, 2007 5.638 5.655 5.475 5.589 6,123,368 -0.00(-0.09%)
Feb 09, 2007 5.662 5.711 5.526 5.594 7,955,769 -0.01(-0.17%)
Feb 08, 2007 5.577 5.618 5.516 5.604 6,807,440 +0.07(+1.23%)
Feb 07, 2007 5.565 5.575 5.489 5.536 4,254,609 +0.00(+0.09%)
Feb 06, 2007 5.470 5.536 5.451 5.531 6,045,161 +0.07(+1.25%)
Feb 05, 2007 5.458 5.472 5.431 5.463 4,877,968 +0.01(+0.13%)
Feb 02, 2007 5.436 5.460 5.414 5.455 3,458,627 +0.02(+0.45%)
Feb 01, 2007 5.409 5.436 5.402 5.431 3,952,310 +0.03(+0.54%)
Jan 31, 2007 5.390 5.419 5.365 5.402 3,517,436 +0.02(+0.32%)
Jan 30, 2007 5.382 5.392 5.365 5.385 2,843,548 +0.00(+0.05%)
Jan 29, 2007 5.390 5.421 5.378 5.382 3,374,950 -0.01(-0.14%)
Jan 26, 2007 5.404 5.416 5.361 5.390 3,460,830 +0.01(+0.27%)
Jan 25, 2007 5.414 5.419 5.365 5.375 3,458,319 -0.03(-0.63%)
Jan 24, 2007 5.407 5.416 5.390 5.409 3,693,223 +0.02(+0.36%)
Jan 23, 2007 5.382 5.402 5.365 5.390 3,701,246 +0.02(+0.32%)
Jan 22, 2007 5.392 5.392 5.353 5.373 3,724,786 +0.00(+0.00%)
Jan 19, 2007 5.351 5.395 5.339 5.373 6,377,473 +0.04(+0.73%)
Jan 18, 2007 5.378 5.390 5.312 5.334 7,500,988 -0.04(-0.72%)
Jan 17, 2007 5.421 5.431 5.363 5.373 6,724,494 -0.04(-0.72%)
Jan 16, 2007 5.390 5.424 5.378 5.412 7,088,993 +0.05(+0.91%)
Jan 12, 2007 5.448 5.451 5.353 5.363 32,038,058 -0.10(-1.78%)
Jan 11, 2007 5.475 5.558 5.446 5.460 4,331,698 +0.00(+0.04%)
Jan 10, 2007 5.455 5.492 5.395 5.458 2,046,728 +0.01(+0.27%)
Jan 09, 2007 5.426 5.471 5.343 5.443 2,349,812 +0.03(+0.63%)
Jan 08, 2007 5.375 5.431 5.324 5.409 3,033,695 +0.05(+0.86%)
Jan 05, 2007 5.443 5.443 5.280 5.363 5,169,829 -0.13(-2.39%)
Jan 04, 2007 5.541 5.541 5.475 5.494 2,457,547 -0.03(-0.57%)
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.