Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 5.633 5.740 5.633 5.726 7,125,142 +0.08(+1.34%)
May 30, 2007 5.487 5.667 5.477 5.650 4,906,301 +0.18(+3.20%)
May 29, 2007 5.375 5.494 5.348 5.475 4,269,568 +0.12(+2.27%)
May 25, 2007 5.319 5.365 5.309 5.353 2,743,100 +0.07(+1.24%)
May 24, 2007 5.351 5.353 5.256 5.288 3,697,132 -0.05(-0.87%)
May 23, 2007 5.402 5.414 5.324 5.334 3,599,112 -0.05(-0.99%)
May 22, 2007 5.436 5.448 5.378 5.387 4,011,263 -0.04(-0.67%)
May 21, 2007 5.416 5.470 5.414 5.424 3,969,365 +0.02(+0.36%)
May 18, 2007 5.402 5.419 5.361 5.404 2,714,497 +0.03(+0.50%)
May 17, 2007 5.380 5.424 5.361 5.378 2,963,966 -0.03(-0.50%)
May 16, 2007 5.438 5.465 5.361 5.404 5,367,266 -0.02(-0.31%)
May 15, 2007 5.509 5.519 5.421 5.421 2,852,808 -0.07(-1.20%)
May 14, 2007 5.497 5.531 5.441 5.487 4,057,982 +0.00(+0.04%)
May 11, 2007 5.424 5.487 5.409 5.485 2,468,508 +0.08(+1.39%)
May 10, 2007 5.497 5.504 5.392 5.409 2,742,298 -0.10(-1.81%)
May 09, 2007 5.436 5.533 5.402 5.509 2,727,105 +0.07(+1.21%)
May 08, 2007 5.429 5.448 5.358 5.443 1,786,343 +0.01(+0.27%)
May 07, 2007 5.472 5.499 5.421 5.429 3,469,645 -0.03(-0.49%)
May 04, 2007 5.407 5.467 5.399 5.455 2,408,330 +0.08(+1.54%)
May 03, 2007 5.341 5.407 5.319 5.373 2,892,392 +0.04(+0.68%)
May 02, 2007 5.351 5.421 5.322 5.336 3,729,993 -0.00(-0.09%)
May 01, 2007 5.365 5.397 5.314 5.341 2,976,406 -0.00(-0.09%)
Apr 30, 2007 5.414 5.453 5.341 5.346 3,243,013 -0.05(-0.86%)
Apr 27, 2007 5.399 5.419 5.331 5.392 2,811,304 +0.01(+0.27%)
Apr 26, 2007 5.378 5.404 5.309 5.378 2,840,491 +0.00(+0.07%)
Apr 25, 2007 5.305 5.385 5.234 5.374 3,772,902 +0.11(+2.01%)
Apr 24, 2007 5.309 5.317 5.261 5.268 2,358,089 -0.01(-0.23%)
Apr 23, 2007 5.263 5.307 5.241 5.280 2,959,836 +0.02(+0.32%)
Apr 20, 2007 5.290 5.361 5.232 5.263 3,744,701 -0.02(-0.37%)
Apr 19, 2007 5.319 5.402 5.244 5.283 3,887,755 -0.07(-1.36%)
Apr 18, 2007 5.339 5.402 5.314 5.356 2,538,796 +0.03(+0.55%)
Apr 17, 2007 5.341 5.416 5.322 5.326 3,022,964 +0.00(+0.05%)
Apr 16, 2007 5.217 5.331 5.161 5.324 3,350,953 +0.12(+2.39%)
Apr 13, 2007 5.207 5.212 5.146 5.200 6,373,820 -0.01(-0.14%)
Apr 12, 2007 5.241 5.261 5.117 5.207 4,614,304 -0.09(-1.74%)
Apr 11, 2007 5.399 5.399 5.268 5.300 3,313,342 -0.09(-1.63%)
Apr 10, 2007 5.380 5.407 5.343 5.387 2,609,400 +0.01(+0.23%)
Apr 09, 2007 5.480 5.480 5.363 5.375 2,692,477 -0.04(-0.72%)
Apr 05, 2007 5.399 5.465 5.392 5.414 2,583,007 +0.01(+0.18%)
Apr 04, 2007 5.329 5.468 5.329 5.404 3,583,849 +0.07(+1.28%)
Apr 03, 2007 5.278 5.353 5.270 5.336 2,548,757 +0.08(+1.53%)
Apr 02, 2007 5.244 5.256 5.190 5.256 2,563,971 +0.05(+0.93%)
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%)
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.