MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 5.730 5.747 5.612 5.628 977,828 -0.08(-1.44%)
Jun 28, 2007 5.770 5.825 5.697 5.710 1,260,036 -0.05(-0.83%)
Jun 27, 2007 5.720 5.770 5.607 5.758 985,404 +0.06(+0.96%)
Jun 26, 2007 5.718 5.730 5.617 5.702 1,544,420 +0.00(+0.09%)
Jun 25, 2007 5.775 5.820 5.655 5.697 1,095,900 -0.08(-1.34%)
Jun 22, 2007 5.902 5.928 5.753 5.775 2,857,780 -0.15(-2.57%)
Jun 21, 2007 5.810 5.930 5.742 5.928 1,381,716 +0.10(+1.72%)
Jun 20, 2007 5.820 5.878 5.793 5.827 1,333,200 +0.02(+0.30%)
Jun 19, 2007 5.808 5.867 5.758 5.810 1,008,000 -0.04(-0.60%)
Jun 18, 2007 5.872 5.890 5.803 5.845 1,657,600 -0.03(-0.47%)
Jun 15, 2007 5.862 5.875 5.753 5.872 2,458,800 +0.07(+1.29%)
Jun 14, 2007 5.713 5.817 5.695 5.798 1,014,400 +0.08(+1.35%)
Jun 13, 2007 5.617 5.747 5.582 5.720 1,238,000 +0.09(+1.64%)
Jun 12, 2007 5.668 5.710 5.595 5.628 1,455,600 -0.07(-1.27%)
Jun 11, 2007 5.680 5.755 5.655 5.700 1,344,304 -0.01(-0.13%)
Jun 08, 2007 5.625 5.753 5.590 5.707 871,200 +0.08(+1.51%)
Jun 07, 2007 5.700 5.740 5.617 5.622 1,063,156 -0.11(-1.88%)
Jun 06, 2007 5.745 5.782 5.678 5.730 1,604,392 -0.06(-1.12%)
Jun 05, 2007 5.848 5.850 5.755 5.795 1,291,928 -0.07(-1.15%)
Jun 04, 2007 5.848 5.885 5.848 5.862 1,508,720 -0.00(-0.04%)
Jun 01, 2007 5.907 5.912 5.830 5.865 2,360,372 -0.02(-0.30%)
May 31, 2007 5.827 5.888 5.775 5.883 2,154,884 +0.08(+1.34%)
May 30, 2007 5.780 5.820 5.725 5.805 1,082,096 -0.04(-0.64%)
May 29, 2007 5.825 5.860 5.768 5.843 978,388 +0.05(+0.82%)
May 25, 2007 5.742 5.803 5.742 5.795 1,397,068 +0.03(+0.48%)
May 24, 2007 5.855 5.865 5.745 5.768 1,220,512 -0.08(-1.41%)
May 23, 2007 5.928 5.935 5.840 5.850 1,321,100 -0.06(-0.93%)
May 22, 2007 5.985 5.985 5.850 5.905 1,459,492 -0.10(-1.62%)
May 21, 2007 5.893 6.060 5.870 6.003 1,110,900 +0.10(+1.74%)
May 18, 2007 5.820 5.938 5.750 5.900 1,227,048 +0.10(+1.77%)
May 17, 2007 5.815 5.843 5.763 5.798 1,073,364 -0.03(-0.47%)
May 16, 2007 5.832 5.840 5.753 5.825 2,085,500 +0.00(+0.00%)
May 15, 2007 5.817 5.860 5.742 5.825 1,687,756 +0.02(+0.26%)
May 14, 2007 5.805 5.853 5.742 5.810 1,927,300 -0.02(-0.26%)
May 11, 2007 5.700 5.840 5.690 5.825 1,330,296 +0.12(+2.19%)
May 10, 2007 5.835 5.835 5.688 5.700 1,251,820 -0.13(-2.27%)
May 09, 2007 5.758 5.855 5.695 5.832 642,468 +0.05(+0.86%)
May 08, 2007 5.817 5.843 5.635 5.782 1,122,648 -0.07(-1.20%)
May 07, 2007 5.870 5.935 5.808 5.853 1,657,588 -0.04(-0.68%)
May 04, 2007 5.753 5.947 5.725 5.893 1,665,472 +0.15(+2.52%)
May 03, 2007 5.643 5.750 5.630 5.747 1,409,592 +0.11(+1.91%)
May 02, 2007 5.470 5.685 5.470 5.640 2,342,372 +0.17(+3.20%)
May 01, 2007 5.380 5.492 5.380 5.465 2,162,488 +0.08(+1.44%)
Apr 30, 2007 5.463 5.490 5.378 5.388 1,346,980 -0.06(-1.06%)
Apr 27, 2007 5.435 5.492 5.420 5.445 701,800 -0.02(-0.41%)
Apr 26, 2007 5.435 5.482 5.402 5.468 926,192 +0.05(+0.97%)
Apr 25, 2007 5.370 5.447 5.330 5.415 1,534,576 +0.07(+1.26%)
Apr 24, 2007 5.338 5.415 5.300 5.348 977,676 +0.00(+0.05%)
Apr 23, 2007 5.367 5.380 5.300 5.345 917,052 -0.04(-0.83%)
Apr 20, 2007 5.335 5.420 5.308 5.390 1,121,556 +0.07(+1.41%)
Apr 19, 2007 5.357 5.383 5.258 5.315 1,863,372 -0.06(-1.21%)
Apr 18, 2007 5.090 5.480 5.050 5.380 4,719,084 -0.32(-5.53%)
Apr 17, 2007 5.713 5.732 5.643 5.695 888,900 -0.05(-0.96%)
Apr 16, 2007 5.550 5.770 5.550 5.750 864,880 +0.17(+3.09%)
Apr 13, 2007 5.545 5.577 5.508 5.577 430,460 +0.02(+0.45%)
Apr 12, 2007 5.463 5.565 5.447 5.553 593,596 +0.07(+1.23%)
Apr 11, 2007 5.513 5.520 5.430 5.485 2,039,648 -0.02(-0.36%)
Apr 10, 2007 5.463 5.513 5.460 5.505 372,100 +0.06(+1.10%)
Apr 09, 2007 5.460 5.492 5.405 5.445 545,048 -0.00(-0.09%)
Apr 05, 2007 5.445 5.473 5.412 5.450 670,096 +0.02(+0.28%)
Apr 04, 2007 5.412 5.455 5.383 5.435 687,460 +0.02(+0.32%)
Apr 03, 2007 5.400 5.480 5.367 5.418 643,396 +0.03(+0.56%)
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.
TOP
Email a Story