Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 5.540 5.580 5.360 5.390 7,826,790 -0.11(-2.00%)
Jul 30, 2007 5.400 5.540 5.400 5.500 16,553,742 +0.12(+2.23%)
Jul 27, 2007 5.550 5.570 5.360 5.380 9,172,281 -0.15(-2.71%)
Jul 26, 2007 5.620 5.720 5.410 5.530 10,297,256 -0.16(-2.81%)
Jul 25, 2007 5.670 5.740 5.580 5.690 7,416,578 +0.05(+0.89%)
Jul 24, 2007 5.700 5.730 5.630 5.640 10,406,274 -0.11(-1.91%)
Jul 23, 2007 5.820 5.850 5.750 5.750 9,203,599 -0.06(-1.03%)
Jul 20, 2007 5.840 5.850 5.690 5.810 10,475,344 -0.04(-0.68%)
Jul 19, 2007 5.950 5.950 5.840 5.850 12,843,116 -0.10(-1.68%)
Jul 18, 2007 5.900 5.970 5.830 5.950 11,456,650 -0.04(-0.67%)
Jul 17, 2007 5.900 6.080 5.820 5.990 12,223,169 +0.09(+1.53%)
Jul 16, 2007 5.920 5.980 5.810 5.900 16,896,365 -0.05(-0.84%)
Jul 13, 2007 5.900 5.970 5.840 5.950 9,843,020 +0.11(+1.88%)
Jul 12, 2007 5.670 5.990 5.600 5.840 33,532,922 +0.19(+3.36%)
Jul 11, 2007 5.710 5.730 5.600 5.650 28,840,961 -0.09(-1.57%)
Jul 10, 2007 5.710 5.800 5.680 5.740 7,839,971 -0.01(-0.17%)
Jul 09, 2007 5.710 5.830 5.710 5.750 5,035,414 +0.04(+0.70%)
Jul 06, 2007 5.690 5.732 5.650 5.710 9,961,405 +0.01(+0.18%)
Jul 05, 2007 5.700 5.790 5.640 5.700 7,405,614 -0.05(-0.87%)
Jul 03, 2007 5.530 5.750 5.520 5.750 4,256,028 +0.22(+3.98%)
Jul 02, 2007 5.560 5.590 5.450 5.530 8,752,792 -0.03(-0.54%)
Jun 29, 2007 5.730 5.750 5.530 5.560 13,514,653 -0.17(-2.97%)
Jun 28, 2007 5.800 5.940 5.649 5.730 18,278,007 +0.02(+0.35%)
Jun 27, 2007 5.760 5.800 5.710 5.710 16,062,164 -0.11(-1.89%)
Jun 26, 2007 5.680 5.850 5.590 5.820 17,043,850 +0.15(+2.65%)
Jun 25, 2007 5.730 5.770 5.619 5.670 14,441,031 -0.03(-0.53%)
Jun 22, 2007 5.500 5.800 5.420 5.700 21,313,548 +0.20(+3.64%)
Jun 21, 2007 5.330 5.520 5.300 5.500 8,361,896 +0.15(+2.80%)
Jun 20, 2007 5.410 5.440 5.330 5.350 7,295,500 -0.08(-1.47%)
Jun 19, 2007 5.390 5.460 5.330 5.430 6,157,500 +0.00(+0.00%)
Jun 18, 2007 5.500 5.520 5.360 5.430 10,491,000 -0.05(-0.91%)
Jun 15, 2007 5.520 5.560 5.410 5.480 10,514,600 -0.03(-0.54%)
Jun 14, 2007 5.480 5.550 5.450 5.510 8,446,600 +0.05(+0.92%)
Jun 13, 2007 5.480 5.530 5.430 5.460 13,096,000 -0.04(-0.73%)
Jun 12, 2007 5.580 5.620 5.500 5.500 9,300,500 -0.12(-2.14%)
Jun 11, 2007 5.700 5.730 5.530 5.620 8,688,358 -0.01(-0.18%)
Jun 08, 2007 5.560 5.630 5.480 5.630 7,451,896 +0.06(+1.08%)
Jun 07, 2007 5.650 5.750 5.560 5.570 6,360,223 -0.10(-1.76%)
Jun 06, 2007 5.770 5.770 5.640 5.670 4,609,078 -0.11(-1.90%)
Jun 05, 2007 5.660 5.830 5.630 5.780 5,086,833 +0.10(+1.76%)
Jun 04, 2007 5.750 5.800 5.640 5.680 4,814,537 -0.07(-1.22%)
Jun 01, 2007 5.590 5.780 5.570 5.750 6,467,799 +0.16(+2.86%)
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%)
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.