Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 5.375 5.443 5.188 5.236 5,568,020 -0.12(-2.18%)
Jun 28, 2007 5.395 5.399 5.302 5.353 4,571,169 -0.02(-0.45%)
Jun 27, 2007 5.399 5.434 5.280 5.378 6,392,095 -0.07(-1.25%)
Jun 26, 2007 5.492 5.504 5.373 5.446 4,332,155 -0.06(-1.02%)
Jun 25, 2007 5.516 5.545 5.419 5.502 4,575,464 -0.01(-0.26%)
Jun 22, 2007 5.584 5.604 5.482 5.516 7,488,774 -0.09(-1.56%)
Jun 21, 2007 5.597 5.626 5.477 5.604 3,939,578 -0.01(-0.13%)
Jun 20, 2007 5.779 5.823 5.599 5.611 3,796,105 -0.15(-2.54%)
Jun 19, 2007 5.774 5.779 5.699 5.757 4,722,426 -0.11(-1.95%)
Jun 18, 2007 5.816 5.881 5.786 5.872 6,804,386 +0.08(+1.43%)
Jun 15, 2007 5.774 5.791 5.706 5.789 6,040,809 +0.09(+1.58%)
Jun 14, 2007 5.691 5.726 5.670 5.699 2,425,940 +0.02(+0.43%)
Jun 13, 2007 5.653 5.713 5.623 5.674 5,426,824 +0.05(+0.95%)
Jun 12, 2007 5.694 5.743 5.618 5.621 4,681,329 -0.08(-1.45%)
Jun 11, 2007 5.633 5.752 5.609 5.704 3,055,077 +0.08(+1.38%)
Jun 08, 2007 5.597 5.655 5.543 5.626 3,893,332 +0.03(+0.61%)
Jun 07, 2007 5.660 5.689 5.528 5.592 5,615,815 -0.07(-1.20%)
Jun 06, 2007 5.755 5.755 5.623 5.660 4,807,336 -0.11(-1.86%)
Jun 05, 2007 5.779 5.791 5.718 5.767 3,911,907 -0.02(-0.34%)
Jun 04, 2007 5.796 5.830 5.725 5.786 5,068,078 -0.01(-0.25%)
Jun 01, 2007 5.735 5.818 5.706 5.801 8,860,292 +0.08(+1.32%)
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%)
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.