Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 9.325 9.348 9.257 9.330 3,907,005 +0.07(+0.73%)
May 30, 2007 9.245 9.282 9.169 9.263 3,694,084 -0.03(-0.28%)
May 29, 2007 9.319 9.334 9.163 9.289 4,032,682 +0.02(+0.18%)
May 25, 2007 9.265 9.303 9.217 9.272 2,591,194 +0.04(+0.42%)
May 24, 2007 9.308 9.428 9.223 9.234 6,066,845 -0.00(-0.01%)
May 23, 2007 9.336 9.354 9.219 9.235 2,903,480 -0.10(-1.02%)
May 22, 2007 9.252 9.374 9.247 9.330 5,019,803 +0.08(+0.85%)
May 21, 2007 9.216 9.272 9.163 9.252 3,458,191 +0.04(+0.39%)
May 18, 2007 9.134 9.245 9.093 9.216 4,968,030 +0.07(+0.81%)
May 17, 2007 9.151 9.224 9.074 9.141 5,324,287 +0.02(+0.20%)
May 16, 2007 9.105 9.163 9.074 9.123 2,620,953 +0.08(+0.90%)
May 15, 2007 9.108 9.228 9.024 9.042 4,891,662 -0.07(-0.73%)
May 14, 2007 9.188 9.224 9.107 9.108 3,076,045 -0.08(-0.87%)
May 11, 2007 9.139 9.194 9.100 9.188 2,885,153 +0.05(+0.56%)
May 10, 2007 9.224 9.245 9.117 9.137 4,144,096 -0.09(-0.97%)
May 09, 2007 9.217 9.247 9.163 9.227 4,332,447 +0.02(+0.18%)
May 08, 2007 9.190 9.257 9.169 9.210 4,906,575 +0.02(+0.21%)
May 07, 2007 9.263 9.331 9.148 9.191 4,658,343 -0.04(-0.45%)
May 04, 2007 9.180 9.265 9.139 9.232 6,691,015 +0.12(+1.36%)
May 03, 2007 9.122 9.169 9.030 9.108 12,458,418 -0.09(-0.93%)
May 02, 2007 8.852 9.506 8.852 9.194 15,410,238 +0.50(+5.72%)
May 01, 2007 8.473 8.699 8.473 8.696 6,137,210 +0.17(+2.04%)
Apr 30, 2007 8.632 8.649 8.457 8.523 4,751,321 -0.14(-1.56%)
Apr 27, 2007 8.589 8.713 8.559 8.658 3,827,999 +0.06(+0.71%)
Apr 26, 2007 8.581 8.727 8.556 8.597 6,039,743 +0.05(+0.63%)
Apr 25, 2007 8.466 8.543 8.446 8.543 4,536,745 +0.11(+1.36%)
Apr 24, 2007 8.399 8.450 8.293 8.429 5,013,710 +0.03(+0.33%)
Apr 23, 2007 8.393 8.450 8.368 8.401 2,368,551 -0.01(-0.15%)
Apr 20, 2007 8.404 8.428 8.363 8.414 4,613,679 +0.05(+0.64%)
Apr 19, 2007 8.418 8.430 8.346 8.360 3,133,022 -0.06(-0.77%)
Apr 18, 2007 8.349 8.435 8.309 8.425 5,039,843 +0.02(+0.30%)
Apr 17, 2007 8.411 8.440 8.356 8.400 3,536,217 -0.01(-0.16%)
Apr 16, 2007 8.220 8.462 8.220 8.414 5,399,319 +0.20(+2.41%)
Apr 13, 2007 8.195 8.217 8.147 8.215 3,418,997 +0.06(+0.73%)
Apr 12, 2007 8.085 8.171 8.023 8.156 3,842,515 +0.04(+0.48%)
Apr 11, 2007 8.226 8.261 8.101 8.118 4,952,302 -0.11(-1.32%)
Apr 10, 2007 8.115 8.232 8.096 8.226 5,899,140 +0.09(+1.15%)
Apr 09, 2007 8.114 8.167 8.107 8.133 3,675,420 +0.03(+0.34%)
Apr 05, 2007 8.032 8.123 8.001 8.105 2,260,559 +0.05(+0.63%)
Apr 04, 2007 8.068 8.112 8.035 8.054 2,412,267 -0.04(-0.49%)
Apr 03, 2007 8.034 8.138 8.034 8.094 3,892,960 +0.07(+0.91%)
Apr 02, 2007 7.923 8.042 7.910 8.021 4,725,844 +0.06(+0.80%)
Mar 30, 2007 7.950 8.061 7.933 7.958 5,684,045 +0.01(+0.10%)
Mar 29, 2007 8.049 8.086 7.932 7.950 4,757,330 -0.05(-0.60%)
Mar 28, 2007 8.067 8.067 7.930 7.998 3,318,470 -0.04(-0.51%)
Mar 27, 2007 8.080 8.108 8.006 8.039 2,542,201 -0.06(-0.80%)
Mar 26, 2007 8.170 8.171 8.021 8.104 4,155,542 -0.09(-1.06%)
Mar 23, 2007 8.155 8.204 8.129 8.191 2,910,557 +0.05(+0.56%)
Mar 22, 2007 8.198 8.206 8.130 8.145 3,551,460 -0.04(-0.54%)
Mar 21, 2007 8.079 8.204 8.029 8.189 3,152,619 +0.11(+1.36%)
Mar 20, 2007 8.076 8.134 8.067 8.079 3,549,645 -0.01(-0.07%)
Mar 19, 2007 7.988 8.087 7.972 8.085 4,326,641 +0.13(+1.63%)
Mar 16, 2007 8.028 8.074 7.936 7.955 5,650,908 -0.07(-0.91%)
Mar 15, 2007 7.936 8.042 7.892 8.028 6,152,906 +0.09(+1.16%)
Mar 14, 2007 7.922 7.990 7.872 7.936 8,098,389 +0.03(+0.44%)
Mar 13, 2007 7.990 7.999 7.888 7.901 7,589,948 -0.09(-1.10%)
Mar 12, 2007 7.934 7.996 7.892 7.990 4,502,653 +0.04(+0.47%)
Mar 09, 2007 7.977 7.991 7.914 7.952 3,851,588 +0.01(+0.10%)
Mar 08, 2007 7.900 7.991 7.893 7.944 6,074,064 +0.08(+1.05%)
Mar 07, 2007 7.783 7.912 7.750 7.861 8,724,413 +0.02(+0.23%)
Mar 06, 2007 7.780 7.870 7.682 7.843 7,578,698 +0.21(+2.80%)
Mar 05, 2007 7.758 7.846 7.627 7.630 5,422,636 -0.16(-2.00%)
Mar 02, 2007 7.871 7.886 7.777 7.786 4,734,191 -0.09(-1.09%)
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.