Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 4.356 4.429 4.325 4.359 1,134,744,324 +0.05(+1.23%)
Jun 28, 2007 4.370 4.375 4.286 4.306 841,046,080 -0.05(-1.09%)
Jun 27, 2007 4.308 4.359 4.259 4.353 974,854,440 +0.08(+1.87%)
Jun 26, 2007 4.428 4.429 4.240 4.273 1,341,628,064 -0.10(-2.20%)
Jun 25, 2007 4.435 4.468 4.324 4.369 965,820,940 -0.02(-0.54%)
Jun 22, 2007 4.423 4.445 4.371 4.393 634,184,264 -0.03(-0.73%)
Jun 21, 2007 4.346 4.439 4.311 4.425 867,213,368 +0.08(+1.93%)
Jun 20, 2007 4.424 4.452 4.339 4.341 898,279,200 -0.08(-1.71%)
Jun 19, 2007 4.453 4.465 4.390 4.416 944,692,000 -0.05(-1.14%)
Jun 18, 2007 4.403 4.471 4.376 4.468 911,884,400 +0.16(+3.81%)
Jun 15, 2007 4.308 4.310 4.281 4.304 811,960,800 +0.06(+1.47%)
Jun 14, 2007 4.186 4.266 4.158 4.241 974,052,800 +0.04(+1.06%)
Jun 13, 2007 4.326 4.328 4.121 4.196 1,722,935,200 -0.10(-2.39%)
Jun 12, 2007 4.263 4.347 4.225 4.299 1,427,896,400 +0.01(+0.16%)
Jun 11, 2007 4.500 4.505 4.269 4.293 1,866,496,156 -0.15(-3.45%)
Jun 08, 2007 4.494 4.494 4.367 4.446 1,243,621,036 +0.02(+0.34%)
Jun 07, 2007 4.464 4.558 4.400 4.431 1,916,223,680 +0.02(+0.35%)
Jun 06, 2007 4.368 4.430 4.355 4.416 1,112,901,020 +0.03(+0.79%)
Jun 05, 2007 4.336 4.382 4.304 4.381 921,299,316 +0.05(+1.10%)
Jun 04, 2007 4.237 4.348 4.211 4.333 887,248,824 +0.10(+2.47%)
Jun 01, 2007 4.325 4.328 4.225 4.229 885,314,472 -0.10(-2.30%)
May 31, 2007 4.288 4.363 4.269 4.328 1,297,339,288 +0.09(+2.04%)
May 30, 2007 4.082 4.246 4.055 4.242 1,481,043,116 +0.16(+3.87%)
May 29, 2007 4.088 4.102 4.025 4.084 645,883,588 +0.03(+0.64%)
May 25, 2007 4.000 4.064 3.982 4.058 632,910,936 +0.10(+2.65%)
May 24, 2007 4.029 4.088 3.942 3.953 887,815,936 -0.08(-1.95%)
May 23, 2007 4.072 4.107 4.021 4.032 911,436,876 -0.02(-0.57%)
May 22, 2007 4.018 4.062 4.000 4.055 572,656,700 +0.06(+1.39%)
May 21, 2007 3.940 4.016 3.930 3.999 640,881,640 +0.07(+1.78%)
May 18, 2007 3.937 3.951 3.920 3.929 621,349,036 +0.02(+0.53%)
May 17, 2007 3.827 3.924 3.827 3.909 737,492,728 +0.07(+1.96%)
May 16, 2007 3.876 3.887 3.694 3.834 1,127,359,660 -0.01(-0.17%)
May 15, 2007 3.913 3.936 3.803 3.840 954,618,168 -0.07(-1.68%)
May 14, 2007 3.915 3.929 3.866 3.906 652,052,240 +0.02(+0.57%)
May 11, 2007 3.848 3.897 3.814 3.884 651,484,456 +0.05(+1.30%)
May 10, 2007 3.808 3.887 3.783 3.834 1,197,403,200 +0.02(+0.43%)
May 09, 2007 3.747 3.820 3.746 3.817 717,986,360 +0.07(+1.73%)
May 08, 2007 3.695 3.755 3.694 3.752 784,342,720 +0.04(+1.10%)
May 07, 2007 3.610 3.727 3.607 3.711 861,740,124 +0.11(+3.08%)
May 04, 2007 3.600 3.629 3.589 3.600 382,001,032 +0.01(+0.41%)
May 03, 2007 3.598 3.623 3.572 3.586 576,490,152 +0.00(+0.01%)
May 02, 2007 3.559 3.591 3.553 3.585 505,488,396 +0.03(+0.92%)
May 01, 2007 3.557 3.584 3.520 3.553 532,536,060 -0.01(-0.33%)
Apr 30, 2007 3.575 3.607 3.560 3.564 616,550,088 -0.00(-0.12%)
Apr 27, 2007 3.506 3.570 3.489 3.569 699,507,620 +0.04(+1.09%)
Apr 26, 2007 3.628 3.661 3.511 3.530 1,739,313,660 +0.12(+3.66%)
Apr 25, 2007 3.365 3.407 3.350 3.405 1,206,180,136 +0.08(+2.26%)
Apr 24, 2007 3.356 3.442 3.261 3.330 1,055,461,008 -0.01(-0.29%)
Apr 23, 2007 3.271 3.350 3.265 3.340 780,557,036 +0.09(+2.79%)
Apr 20, 2007 3.253 3.256 3.234 3.249 525,207,984 +0.03(+0.78%)
Apr 19, 2007 3.221 3.259 3.208 3.224 426,140,792 -0.00(-0.14%)
Apr 18, 2007 3.220 3.245 3.200 3.229 464,009,084 +0.00(+0.06%)
Apr 17, 2007 3.286 3.296 3.204 3.227 752,015,236 -0.04(-1.18%)
Apr 16, 2007 3.236 3.268 3.223 3.265 609,086,072 +0.04(+1.32%)
Apr 13, 2007 3.246 3.264 3.216 3.223 719,940,592 -0.07(-2.12%)
Apr 12, 2007 3.287 3.297 3.240 3.292 661,609,368 -0.01(-0.43%)
Apr 11, 2007 3.354 3.355 3.297 3.307 549,394,692 -0.06(-1.76%)
Apr 10, 2007 3.345 3.366 3.336 3.366 352,633,288 +0.02(+0.64%)
Apr 09, 2007 3.400 3.404 3.323 3.345 413,385,476 -0.04(-1.09%)
Apr 05, 2007 3.361 3.381 3.340 3.381 355,621,532 +0.01(+0.43%)
Apr 04, 2007 3.391 3.398 3.362 3.367 476,862,680 -0.01(-0.24%)
Apr 03, 2007 3.362 3.401 3.349 3.375 584,015,852 +0.03(+0.91%)
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.