MENU

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2007 5.407 5.428 5.308 5.388 708,992 -0.03(-0.55%)
Mar 30, 2007 5.438 5.447 5.335 5.418 1,061,052 -0.02(-0.32%)
Mar 29, 2007 5.500 5.500 5.360 5.435 800,848 -0.04(-0.73%)
Mar 28, 2007 5.460 5.522 5.428 5.475 2,150,772 -0.01(-0.18%)
Mar 27, 2007 5.515 5.518 5.425 5.485 713,288 -0.06(-1.13%)
Mar 26, 2007 5.485 5.558 5.447 5.548 775,432 +0.07(+1.19%)
Mar 23, 2007 5.470 5.515 5.433 5.482 598,752 +0.03(+0.46%)
Mar 22, 2007 5.457 5.460 5.380 5.457 642,144 +0.02(+0.32%)
Mar 21, 2007 5.357 5.447 5.310 5.440 1,066,092 +0.07(+1.21%)
Mar 20, 2007 5.343 5.395 5.312 5.375 852,848 +0.02(+0.42%)
Mar 19, 2007 5.370 5.428 5.322 5.353 725,992 +0.01(+0.23%)
Mar 16, 2007 5.365 5.400 5.320 5.340 1,942,152 -0.03(-0.51%)
Mar 15, 2007 5.280 5.420 5.240 5.367 1,115,544 +0.10(+2.00%)
Mar 14, 2007 5.263 5.343 5.207 5.263 938,544 -0.02(-0.43%)
Mar 13, 2007 5.450 5.435 5.277 5.285 1,027,788 -0.17(-3.03%)
Mar 12, 2007 5.383 5.460 5.343 5.450 578,284 +0.08(+1.58%)
Mar 09, 2007 5.385 5.388 5.287 5.365 578,904 +0.03(+0.61%)
Mar 08, 2007 5.402 5.430 5.298 5.332 846,740 +0.00(+0.00%)
Mar 07, 2007 5.330 5.428 5.295 5.332 971,156 -0.02(-0.33%)
Mar 06, 2007 5.275 5.402 5.253 5.350 654,676 +0.11(+2.15%)
Mar 05, 2007 5.235 5.460 5.228 5.237 1,523,964 -0.02(-0.33%)
Mar 02, 2007 5.440 5.490 5.245 5.255 1,040,328 -0.23(-4.24%)
Mar 01, 2007 5.418 5.535 5.290 5.487 635,452 +0.00(+0.09%)
Feb 28, 2007 5.522 5.640 5.430 5.482 923,016 -0.04(-0.81%)
Feb 27, 2007 5.692 5.747 5.515 5.527 1,128,480 -0.25(-4.37%)
Feb 26, 2007 5.815 5.840 5.707 5.780 907,176 -0.01(-0.17%)
Feb 23, 2007 5.765 5.820 5.707 5.790 642,468 +0.01(+0.17%)
Feb 22, 2007 5.725 5.787 5.697 5.780 649,380 +0.06(+0.96%)
Feb 21, 2007 5.713 5.755 5.680 5.725 418,236 -0.01(-0.09%)
Feb 20, 2007 5.560 5.770 5.537 5.730 1,025,824 +0.14(+2.41%)
Feb 16, 2007 5.590 5.625 5.508 5.595 1,891,168 +0.00(+0.09%)
Feb 15, 2007 5.647 5.678 5.558 5.590 1,525,436 -0.04(-0.80%)
Feb 14, 2007 5.700 5.775 5.620 5.635 1,701,932 -0.06(-0.97%)
Feb 13, 2007 5.610 5.690 5.572 5.690 1,116,428 +0.09(+1.65%)
Feb 12, 2007 5.558 5.638 5.537 5.598 587,284 +0.03(+0.45%)
Feb 09, 2007 5.600 5.688 5.530 5.572 993,704 -0.04(-0.67%)
Feb 08, 2007 5.617 5.660 5.565 5.610 519,108 -0.04(-0.66%)
Feb 07, 2007 5.603 5.650 5.518 5.647 663,080 +0.07(+1.16%)
Feb 06, 2007 5.543 5.610 5.540 5.582 789,496 +0.04(+0.81%)
Feb 05, 2007 5.540 5.580 5.475 5.537 1,303,412 -0.02(-0.36%)
Feb 02, 2007 5.612 5.625 5.537 5.558 902,068 -0.03(-0.58%)
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