Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 6.750 6.825 6.750 6.775 4,838,932 +0.05(+0.69%)
Jul 30, 2007 6.721 6.750 6.689 6.729 5,376,219 -0.02(-0.32%)
Jul 27, 2007 6.822 6.840 6.725 6.750 3,858,747 -0.13(-1.82%)
Jul 26, 2007 6.861 6.884 6.791 6.875 6,534,010 -0.07(-0.98%)
Jul 25, 2007 7.001 7.020 6.904 6.943 4,922,150 -0.03(-0.44%)
Jul 24, 2007 7.067 7.074 6.938 6.974 4,888,639 -0.04(-0.59%)
Jul 23, 2007 7.071 7.071 6.992 7.015 3,091,912 -0.03(-0.36%)
Jul 20, 2007 7.062 7.108 7.031 7.040 3,113,135 -0.05(-0.71%)
Jul 19, 2007 7.058 7.099 7.044 7.090 2,101,115 -0.00(-0.03%)
Jul 18, 2007 7.019 7.103 6.960 7.092 4,719,411 +0.04(+0.56%)
Jul 17, 2007 7.001 7.060 6.997 7.053 3,251,087 +0.05(+0.69%)
Jul 16, 2007 7.042 7.072 6.976 7.004 6,593,213 -0.04(-0.63%)
Jul 13, 2007 7.051 7.056 7.024 7.049 3,806,805 -0.01(-0.20%)
Jul 12, 2007 7.063 7.078 7.031 7.063 3,646,513 +0.03(+0.41%)
Jul 11, 2007 7.031 7.035 6.994 7.035 4,227,922 -0.02(-0.33%)
Jul 10, 2007 7.072 7.083 7.037 7.058 3,408,029 -0.05(-0.71%)
Jul 09, 2007 7.130 7.140 7.088 7.108 4,745,102 -0.03(-0.35%)
Jul 06, 2007 7.042 7.133 7.042 7.133 9,484,620 +0.09(+1.30%)
Jul 05, 2007 6.995 7.054 6.983 7.042 4,404,132 +0.06(+0.85%)
Jul 03, 2007 7.180 7.085 6.947 6.983 12,518,447 -0.08(-1.14%)
Jul 02, 2007 6.992 7.078 6.981 7.063 47,795,628 +0.30(+4.39%)
Jun 29, 2007 6.807 6.831 6.750 6.766 6,337,415 +0.06(+0.91%)
Jun 28, 2007 6.673 6.727 6.653 6.705 2,260,290 +0.08(+1.13%)
Jun 27, 2007 6.601 6.664 6.546 6.630 5,253,347 +0.03(+0.46%)
Jun 26, 2007 6.804 6.666 6.550 6.600 13,476,851 -0.21(-3.10%)
Jun 25, 2007 6.764 6.877 6.759 6.811 7,753,238 +0.07(+0.98%)
Jun 22, 2007 6.782 6.807 6.732 6.745 3,898,451 -0.04(-0.58%)
Jun 21, 2007 6.671 6.834 6.711 6.784 11,423,209 +0.20(+3.05%)
Jun 20, 2007 6.603 6.643 6.560 6.584 2,769,652 -0.04(-0.59%)
Jun 19, 2007 6.578 6.632 6.571 6.623 2,735,024 +0.04(+0.68%)
Jun 18, 2007 6.559 6.605 6.541 6.578 3,892,816 -0.00(-0.03%)
Jun 15, 2007 6.550 6.612 6.532 6.580 3,771,060 +0.06(+0.91%)
Jun 14, 2007 6.585 6.594 6.505 6.521 2,484,253 -0.07(-1.11%)
Jun 13, 2007 6.607 6.627 6.559 6.594 3,149,439 -0.05(-0.73%)
Jun 12, 2007 6.707 6.725 6.643 6.643 3,905,661 -0.10(-1.43%)
Jun 11, 2007 6.696 6.739 6.670 6.739 3,514,537 +0.06(+0.91%)
Jun 08, 2007 6.625 6.689 6.610 6.678 3,084,651 +0.06(+0.84%)
Jun 07, 2007 6.687 6.704 6.623 6.623 3,600,715 -0.09(-1.36%)
Jun 06, 2007 6.644 6.714 6.659 6.714 7,322,627 +0.09(+1.43%)
Jun 05, 2007 6.714 6.670 6.587 6.619 9,029,434 +0.01(+0.16%)
Jun 04, 2007 6.661 6.698 6.593 6.609 5,373,426 -0.09(-1.42%)
Jun 01, 2007 6.632 6.720 6.632 6.704 3,677,789 +0.10(+1.46%)
May 31, 2007 6.915 6.641 6.598 6.607 3,616,353 +0.01(+0.22%)
May 30, 2007 6.582 6.593 6.532 6.593 5,755,090 -0.00(-0.03%)
May 29, 2007 6.605 6.634 6.569 6.594 5,214,809 +0.04(+0.60%)
May 25, 2007 6.508 6.589 6.499 6.555 6,857,946 +0.06(+0.97%)
May 24, 2007 6.516 6.559 6.465 6.492 5,974,383 -0.02(-0.28%)
May 23, 2007 6.403 6.580 6.392 6.510 10,115,178 +0.12(+1.85%)
May 22, 2007 6.446 6.426 6.302 6.392 4,186,592 -0.06(-0.94%)
May 21, 2007 6.344 6.530 6.285 6.453 6,459,170 +0.07(+1.15%)
May 18, 2007 6.213 6.397 6.209 6.379 10,627,332 +0.21(+3.40%)
May 17, 2007 6.206 6.179 6.100 6.170 4,419,491 +0.16(+2.59%)
May 16, 2007 6.025 6.059 5.986 6.014 2,986,912 -0.02(-0.39%)
May 15, 2007 6.018 6.048 6.005 6.037 3,782,789 +0.06(+0.93%)
May 14, 2007 6.007 6.014 5.969 5.982 2,030,184 -0.01(-0.21%)
May 11, 2007 6.016 6.018 5.928 5.995 3,598,481 -0.02(-0.33%)
May 10, 2007 6.016 6.048 5.998 6.014 2,631,700 -0.01(-0.18%)
May 09, 2007 6.077 6.080 6.002 6.025 5,078,254 -0.05(-0.80%)
May 08, 2007 6.059 6.168 6.043 6.073 11,372,831 -0.01(-0.24%)
May 07, 2007 6.086 6.097 6.009 6.088 6,429,569 +0.02(+0.35%)
May 04, 2007 6.079 6.097 6.020 6.066 5,914,623 +0.00(+0.03%)
May 03, 2007 6.054 6.120 6.037 6.064 5,110,926 -0.00(-0.03%)
May 02, 2007 5.998 6.086 5.996 6.066 7,629,969 +0.03(+0.50%)
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.