Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 5.580 5.640 5.500 5.590 8,175,356 +0.20(+3.71%)
May 30, 2007 5.330 5.410 5.260 5.390 5,226,841 +0.04(+0.75%)
May 29, 2007 5.360 5.430 5.310 5.350 3,330,846 -0.02(-0.37%)
May 25, 2007 5.340 5.400 5.290 5.370 3,447,047 +0.04(+0.75%)
May 24, 2007 5.430 5.470 5.280 5.330 7,808,125 -0.14(-2.56%)
May 23, 2007 5.600 5.640 5.430 5.470 7,943,910 -0.17(-3.01%)
May 22, 2007 5.680 5.680 5.540 5.640 4,416,674 -0.03(-0.53%)
May 21, 2007 5.720 5.730 5.620 5.670 3,573,695 -0.06(-1.05%)
May 18, 2007 5.600 5.760 5.530 5.730 4,792,743 +0.16(+2.87%)
May 17, 2007 5.600 5.600 5.500 5.570 4,106,032 -0.04(-0.71%)
May 16, 2007 5.600 5.730 5.550 5.610 5,805,360 +0.02(+0.36%)
May 15, 2007 5.650 5.740 5.560 5.590 4,511,100 -0.08(-1.41%)
May 14, 2007 5.750 5.760 5.620 5.670 4,371,019 -0.10(-1.73%)
May 11, 2007 5.700 5.810 5.660 5.770 4,715,811 +0.06(+1.05%)
May 10, 2007 5.820 5.890 5.690 5.710 5,042,822 -0.15(-2.56%)
May 09, 2007 5.610 5.990 5.560 5.860 12,285,624 +0.24(+4.27%)
May 08, 2007 5.800 5.810 5.560 5.620 15,140,407 -0.16(-2.77%)
May 07, 2007 5.580 5.870 5.580 5.780 13,214,652 +0.18(+3.21%)
May 04, 2007 5.500 5.620 5.450 5.600 5,900,655 +0.11(+2.00%)
May 03, 2007 5.580 5.610 5.430 5.490 10,915,901 -0.07(-1.26%)
May 02, 2007 5.350 5.590 5.340 5.560 9,703,989 +0.25(+4.71%)
May 01, 2007 5.300 5.330 5.250 5.310 5,811,909 -0.01(-0.19%)
Apr 30, 2007 5.310 5.380 5.260 5.320 7,881,520 -0.03(-0.56%)
Apr 27, 2007 5.360 5.400 5.280 5.350 5,438,363 -0.02(-0.37%)
Apr 26, 2007 5.440 5.500 5.300 5.370 3,992,276 -0.08(-1.47%)
Apr 25, 2007 5.300 5.460 5.300 5.450 8,059,030 +0.15(+2.83%)
Apr 24, 2007 5.270 5.320 5.210 5.300 9,936,631 +0.05(+0.95%)
Apr 23, 2007 5.140 5.250 5.120 5.250 9,287,976 +0.08(+1.55%)
Apr 20, 2007 5.320 5.440 5.110 5.170 23,486,013 -0.14(-2.64%)
Apr 19, 2007 5.250 5.350 5.210 5.310 5,734,995 +0.01(+0.19%)
Apr 18, 2007 5.160 5.320 5.150 5.300 6,040,375 +0.10(+1.92%)
Apr 17, 2007 5.170 5.220 5.120 5.200 6,299,366 +0.02(+0.39%)
Apr 16, 2007 5.060 5.180 5.060 5.180 5,190,467 +0.14(+2.78%)
Apr 13, 2007 5.030 5.080 4.980 5.040 4,479,579 +0.01(+0.20%)
Apr 12, 2007 5.050 5.100 5.010 5.030 3,919,915 -0.03(-0.59%)
Apr 11, 2007 5.140 5.150 5.050 5.060 2,170,840 -0.06(-1.17%)
Apr 10, 2007 5.050 5.130 5.050 5.120 3,067,714 +0.02(+0.39%)
Apr 09, 2007 5.060 5.140 5.020 5.100 4,196,510 +0.00(+0.00%)
Apr 05, 2007 5.110 5.180 5.020 5.100 6,240,361 -0.03(-0.58%)
Apr 04, 2007 5.030 5.160 5.020 5.130 7,165,378 +0.09(+1.79%)
Apr 03, 2007 5.030 5.100 4.980 5.040 4,144,940 +0.04(+0.80%)
Apr 02, 2007 5.040 5.090 4.960 5.000 3,639,062 -0.03(-0.60%)
Mar 30, 2007 5.000 5.100 4.970 5.030 3,326,298 +0.06(+1.21%)
Mar 29, 2007 5.090 5.100 4.890 4.970 6,841,391 -0.09(-1.78%)
Mar 28, 2007 5.150 5.180 5.040 5.060 5,468,892 -0.11(-2.13%)
Mar 27, 2007 5.190 5.200 5.140 5.170 1,657,119 -0.04(-0.77%)
Mar 26, 2007 5.130 5.220 5.100 5.210 4,857,505 +0.04(+0.77%)
Mar 23, 2007 5.190 5.220 5.110 5.170 2,982,794 -0.03(-0.58%)
Mar 22, 2007 5.220 5.250 5.070 5.200 4,449,203 -0.02(-0.38%)
Mar 21, 2007 5.130 5.230 5.110 5.220 1,794,380 +0.08(+1.56%)
Mar 20, 2007 5.060 5.160 5.040 5.140 3,610,385 +0.06(+1.18%)
Mar 19, 2007 5.000 5.130 4.990 5.080 6,936,760 +0.12(+2.42%)
Mar 16, 2007 5.140 5.220 4.920 4.960 12,331,719 -0.26(-4.98%)
Mar 15, 2007 5.170 5.290 5.120 5.220 3,800,432 +0.00(+0.00%)
Mar 14, 2007 5.260 5.300 5.120 5.220 3,743,730 -0.04(-0.76%)
Mar 13, 2007 5.300 5.390 5.200 5.260 3,724,299 -0.04(-0.75%)
Mar 12, 2007 5.350 5.410 5.280 5.300 3,102,762 -0.07(-1.30%)
Mar 09, 2007 5.400 5.460 5.350 5.370 3,942,309 -0.04(-0.74%)
Mar 08, 2007 5.250 5.410 5.220 5.410 5,103,859 +0.21(+4.04%)
Mar 07, 2007 5.310 5.360 5.150 5.200 8,013,130 -0.14(-2.62%)
Mar 06, 2007 5.300 5.410 5.270 5.340 4,547,952 +0.07(+1.33%)
Mar 05, 2007 5.230 5.350 5.200 5.270 4,582,093 -0.06(-1.13%)
Mar 02, 2007 5.480 5.480 5.260 5.330 8,092,221 -0.19(-3.44%)
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.