Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 6.906 6.633 6.590 6.599 3,620,896 +0.01(+0.22%)
May 30, 2007 6.574 6.584 6.523 6.584 5,762,319 -0.00(-0.03%)
May 29, 2007 6.597 6.625 6.561 6.586 5,221,360 +0.04(+0.60%)
May 25, 2007 6.500 6.581 6.491 6.547 6,866,561 +0.06(+0.97%)
May 24, 2007 6.507 6.550 6.457 6.484 5,981,888 -0.02(-0.27%)
May 23, 2007 6.395 6.572 6.384 6.502 10,127,884 +0.12(+1.85%)
May 22, 2007 6.438 6.418 6.295 6.384 4,191,851 -0.06(-0.94%)
May 21, 2007 6.336 6.522 6.277 6.445 6,467,283 +0.07(+1.15%)
May 18, 2007 6.205 6.389 6.202 6.371 10,640,681 +0.21(+3.40%)
May 17, 2007 6.198 6.171 6.093 6.162 4,425,042 +0.16(+2.59%)
May 16, 2007 6.017 6.051 5.978 6.007 2,990,664 -0.02(-0.39%)
May 15, 2007 6.010 6.041 5.998 6.030 3,787,541 +0.06(+0.93%)
May 14, 2007 6.000 6.007 5.962 5.974 2,032,734 -0.01(-0.21%)
May 11, 2007 6.008 6.010 5.921 5.987 3,603,001 -0.02(-0.33%)
May 10, 2007 6.008 6.041 5.991 6.007 2,635,005 -0.01(-0.18%)
May 09, 2007 6.069 6.073 5.994 6.017 5,084,632 -0.05(-0.80%)
May 08, 2007 6.051 6.160 6.035 6.066 11,387,117 -0.01(-0.24%)
May 07, 2007 6.078 6.089 6.001 6.080 6,437,645 +0.02(+0.35%)
May 04, 2007 6.071 6.089 6.012 6.059 5,922,052 +0.00(+0.03%)
May 03, 2007 6.046 6.112 6.030 6.057 5,117,346 -0.00(-0.03%)
May 02, 2007 5.991 6.078 5.989 6.059 7,639,553 +0.03(+0.50%)
May 01, 2007 6.025 6.098 5.948 6.028 11,915,124 -0.01(-0.12%)
Apr 30, 2007 6.196 6.219 6.033 6.035 8,741,989 -0.18(-2.85%)
Apr 27, 2007 6.185 6.223 6.177 6.212 3,720,995 +0.03(+0.46%)
Apr 26, 2007 6.250 6.268 6.175 6.184 3,323,115 -0.10(-1.54%)
Apr 25, 2007 6.264 6.311 6.256 6.280 3,023,657 +0.02(+0.26%)
Apr 24, 2007 6.216 6.275 6.209 6.264 5,954,878 -0.04(-0.62%)
Apr 23, 2007 6.278 6.348 6.266 6.304 6,439,882 -0.04(-0.56%)
Apr 20, 2007 6.166 6.416 6.134 6.339 11,763,858 +0.25(+4.08%)
Apr 19, 2007 6.041 6.096 6.028 6.091 4,630,273 +0.00(+0.03%)
Apr 18, 2007 6.101 6.153 6.055 6.089 14,231,379 -0.01(-0.15%)
Apr 17, 2007 6.196 6.196 5.951 6.098 52,134,572 +0.36(+6.33%)
Apr 16, 2007 5.599 5.839 5.579 5.735 11,732,821 +0.25(+4.56%)
Apr 13, 2007 5.465 5.506 5.449 5.485 3,019,743 -0.01(-0.20%)
Apr 12, 2007 5.451 5.522 5.438 5.495 6,995,174 +0.06(+1.15%)
Apr 11, 2007 5.365 5.472 5.356 5.433 8,428,998 +0.09(+1.64%)
Apr 10, 2007 5.315 5.467 5.304 5.345 28,056,654 +0.30(+5.88%)
Apr 09, 2007 5.105 5.121 5.048 5.048 2,653,459 -0.08(-1.53%)
Apr 05, 2007 5.107 5.139 5.105 5.127 2,177,570 +0.05(+0.99%)
Apr 04, 2007 5.066 5.088 5.020 5.077 2,268,722 +0.04(+0.71%)
Apr 03, 2007 5.011 5.089 5.005 5.041 2,194,346 +0.01(+0.14%)
Apr 02, 2007 5.014 5.052 4.980 5.034 3,585,665 -0.02(-0.46%)
Mar 30, 2007 4.962 5.059 4.943 5.057 7,091,923 +0.11(+2.24%)
Mar 29, 2007 5.173 5.213 4.834 4.946 41,175,320 +0.30(+6.34%)
Mar 28, 2007 4.637 4.669 4.635 4.651 1,923,688 +0.00(+0.08%)
Mar 27, 2007 4.632 4.658 4.617 4.648 2,698,196 +0.02(+0.35%)
Mar 26, 2007 4.674 4.674 4.628 4.632 2,207,768 -0.05(-1.03%)
Mar 23, 2007 4.699 4.750 4.662 4.680 2,204,412 -0.02(-0.42%)
Mar 22, 2007 4.773 4.773 4.696 4.699 1,706,714 -0.08(-1.68%)
Mar 21, 2007 4.732 4.780 4.714 4.780 1,321,417 +0.05(+1.06%)
Mar 20, 2007 4.685 4.730 4.680 4.730 1,184,410 +0.09(+1.85%)
Mar 19, 2007 4.590 4.644 4.589 4.644 1,257,667 +0.06(+1.33%)
Mar 16, 2007 4.599 4.614 4.574 4.583 1,093,818 -0.01(-0.16%)
Mar 15, 2007 4.601 4.610 4.573 4.590 2,015,958 +0.02(+0.39%)
Mar 14, 2007 4.590 4.594 4.540 4.573 1,882,865 -0.01(-0.31%)
Mar 13, 2007 4.703 4.665 4.583 4.587 1,463,457 -0.12(-2.47%)
Mar 12, 2007 4.708 4.725 4.687 4.703 1,920,333 +0.01(+0.15%)
Mar 09, 2007 4.680 4.714 4.671 4.696 1,408,654 +0.04(+0.88%)
Mar 08, 2007 4.705 4.705 4.639 4.655 1,871,122 -0.04(-0.76%)
Mar 07, 2007 4.662 4.716 4.658 4.691 1,472,963 +0.01(+0.31%)
Mar 06, 2007 4.626 4.701 4.619 4.676 2,230,136 +0.11(+2.31%)
Mar 05, 2007 4.556 4.626 4.546 4.571 2,131,715 -0.02(-0.35%)
Mar 02, 2007 4.598 4.648 4.583 4.587 2,152,965 -0.03(-0.74%)
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.