Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 5.830 5.840 5.800 5.810 470,747 -0.04(-0.68%)
Apr 27, 2007 5.843 5.950 5.830 5.850 846,350 -0.15(-2.50%)
Apr 26, 2007 6.000 6.040 5.950 6.000 758,200 -0.19(-3.07%)
Apr 25, 2007 6.240 6.290 6.150 6.190 654,200 -0.20(-3.13%)
Apr 24, 2007 6.310 6.390 6.310 6.390 470,400 +0.08(+1.27%)
Apr 23, 2007 6.360 6.380 6.300 6.310 308,700 +0.01(+0.16%)
Apr 20, 2007 6.220 6.320 6.220 6.300 888,500 +0.13(+2.11%)
Apr 19, 2007 6.240 6.250 6.130 6.170 708,500 -0.20(-3.14%)
Apr 18, 2007 6.380 6.390 6.330 6.370 3,310,200 +0.07(+1.11%)
Apr 17, 2007 6.100 6.430 5.950 6.300 4,236,600 +0.05(+0.80%)
Apr 16, 2007 6.240 6.350 6.220 6.250 454,164 +0.07(+1.13%)
Apr 13, 2007 6.080 6.220 6.070 6.180 1,176,150 +0.16(+2.66%)
Apr 12, 2007 5.910 6.100 5.900 6.020 157,500 +0.11(+1.86%)
Apr 11, 2007 6.020 6.040 5.900 5.910 608,100 -0.12(-1.99%)
Apr 10, 2007 6.090 6.100 6.020 6.030 125,300 -0.05(-0.82%)
Apr 09, 2007 5.980 6.100 5.980 6.080 168,100 +0.10(+1.67%)
Apr 05, 2007 5.960 6.000 5.930 5.980 96,600 +0.02(+0.34%)
Apr 04, 2007 5.960 6.000 5.900 5.960 245,600 +0.08(+1.36%)
Apr 03, 2007 5.850 5.890 5.850 5.880 99,200 +0.03(+0.51%)
Apr 02, 2007 5.960 5.960 5.850 5.850 150,300 -0.11(-1.85%)
Mar 30, 2007 5.930 5.990 5.930 5.960 52,500 +0.03(+0.51%)
Mar 29, 2007 5.930 5.950 5.900 5.930 153,300 +0.03(+0.51%)
Mar 28, 2007 5.940 5.950 5.900 5.900 256,100 -0.06(-1.01%)
Mar 27, 2007 5.990 6.000 5.950 5.960 172,700 -0.04(-0.67%)
Mar 26, 2007 6.000 6.010 5.980 6.000 97,900 +0.00(+0.00%)
Mar 23, 2007 6.020 6.090 5.980 6.000 254,300 +0.00(+0.00%)
Mar 22, 2007 6.030 6.030 5.980 6.000 121,200 -0.02(-0.33%)
Mar 21, 2007 6.020 6.100 5.980 6.020 141,100 +0.02(+0.33%)
Mar 20, 2007 6.000 6.020 5.970 6.000 164,500 +0.00(+0.00%)
Mar 19, 2007 6.060 6.150 5.950 6.000 156,100 -0.06(-0.99%)
Mar 16, 2007 6.110 6.160 6.050 6.060 676,800 +0.08(+1.34%)
Mar 15, 2007 5.960 6.000 5.930 5.980 156,300 +0.03(+0.50%)
Mar 14, 2007 5.920 5.960 5.900 5.950 221,100 +0.05(+0.85%)
Mar 13, 2007 6.030 6.000 5.830 5.900 174,800 -0.13(-2.16%)
Mar 12, 2007 5.960 6.070 5.940 6.030 114,000 +0.04(+0.67%)
Mar 09, 2007 6.000 6.040 5.920 5.990 72,000 -0.01(-0.17%)
Mar 08, 2007 6.020 6.070 5.980 6.000 565,900 +0.00(+0.00%)
Mar 07, 2007 6.040 6.050 5.980 6.000 198,600 -0.06(-0.99%)
Mar 06, 2007 6.030 6.080 5.980 6.060 392,900 +0.06(+1.00%)
Mar 05, 2007 6.070 6.090 5.960 6.000 1,323,800 -0.10(-1.64%)
Mar 02, 2007 6.000 6.150 6.000 6.100 378,000 +0.13(+2.18%)
Mar 01, 2007 5.890 6.040 5.810 5.970 555,712 +0.11(+1.88%)
Feb 28, 2007 5.860 5.900 5.810 5.860 995,600 +0.20(+3.53%)
Feb 27, 2007 5.930 5.930 5.570 5.660 370,800 -0.09(-1.57%)
Feb 26, 2007 5.740 5.820 5.730 5.750 176,600 -0.09(-1.54%)
Feb 23, 2007 5.860 5.870 5.830 5.840 128,700 -0.03(-0.51%)
Feb 22, 2007 5.850 5.900 5.830 5.870 271,100 -0.03(-0.51%)
Feb 21, 2007 5.950 5.970 5.900 5.900 446,200 -0.06(-1.01%)
Feb 20, 2007 5.950 6.000 5.930 5.960 399,500 -0.01(-0.17%)
Feb 16, 2007 5.950 5.980 5.860 5.970 843,700 +0.02(+0.34%)
Feb 15, 2007 5.770 5.960 5.770 5.950 563,100 +0.22(+3.84%)
Feb 14, 2007 5.700 5.750 5.690 5.730 259,000 +0.04(+0.70%)
Feb 13, 2007 5.680 5.730 5.670 5.690 80,680 -0.01(-0.18%)
Feb 12, 2007 5.630 5.710 5.630 5.700 89,700 +0.05(+0.88%)
Feb 09, 2007 5.610 5.690 5.230 5.650 341,300 -0.06(-1.05%)
Feb 08, 2007 5.700 5.720 5.650 5.710 54,200 -0.02(-0.35%)
Feb 07, 2007 5.730 5.740 5.650 5.730 133,800 -0.03(-0.52%)
Feb 06, 2007 5.690 5.760 5.650 5.760 198,100 +0.07(+1.23%)
Feb 05, 2007 5.660 5.777 5.650 5.690 98,300 -0.01(-0.18%)
Feb 02, 2007 5.740 5.750 5.650 5.700 102,200 -0.04(-0.70%)
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.