Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 6.890 6.900 6.780 6.830 421,100 -0.05(-0.69%)
Jun 28, 2007 6.820 6.940 6.810 6.878 420,700 +0.10(+1.44%)
Jun 27, 2007 6.750 6.840 6.730 6.780 582,500 -0.01(-0.15%)
Jun 26, 2007 6.830 6.830 6.730 6.790 288,600 -0.07(-1.02%)
Jun 25, 2007 6.900 6.960 6.750 6.860 413,800 +0.06(+0.88%)
Jun 22, 2007 6.900 6.910 6.790 6.800 267,300 -0.12(-1.73%)
Jun 21, 2007 6.850 6.930 6.810 6.920 376,500 +0.03(+0.44%)
Jun 20, 2007 7.000 7.000 6.880 6.890 295,900 -0.03(-0.43%)
Jun 19, 2007 6.960 6.960 6.760 6.920 276,500 -0.03(-0.43%)
Jun 18, 2007 6.870 7.000 6.830 6.950 1,309,300 +0.12(+1.76%)
Jun 15, 2007 6.750 6.870 6.700 6.830 1,031,900 +0.24(+3.64%)
Jun 14, 2007 6.590 6.730 6.560 6.590 1,700,700 +0.08(+1.23%)
Jun 13, 2007 6.580 6.580 6.450 6.510 517,900 -0.06(-0.91%)
Jun 12, 2007 6.550 6.600 6.500 6.570 441,600 +0.02(+0.31%)
Jun 11, 2007 6.550 6.560 6.410 6.550 1,005,300 +0.09(+1.39%)
Jun 08, 2007 6.320 6.470 6.300 6.460 1,000,233 +0.20(+3.19%)
Jun 07, 2007 6.300 6.300 6.220 6.260 810,000 +0.02(+0.32%)
Jun 06, 2007 6.200 6.330 6.190 6.240 1,635,800 -0.02(-0.32%)
Jun 05, 2007 6.240 6.280 6.230 6.260 920,100 +0.02(+0.32%)
Jun 04, 2007 6.180 6.270 6.180 6.240 1,585,400 +0.02(+0.32%)
Jun 01, 2007 5.970 6.240 5.970 6.220 2,717,300 +0.27(+4.54%)
May 31, 2007 5.850 5.980 5.850 5.950 269,400 +0.05(+0.85%)
May 30, 2007 5.940 5.960 5.900 5.900 95,100 -0.08(-1.34%)
May 29, 2007 6.000 6.030 5.950 5.980 367,400 +0.00(+0.00%)
May 25, 2007 5.960 6.020 5.960 5.980 291,000 +0.06(+1.01%)
May 24, 2007 6.050 6.050 5.870 5.920 265,620 -0.12(-1.99%)
May 23, 2007 5.980 6.110 5.970 6.040 681,600 +0.09(+1.51%)
May 22, 2007 5.860 5.980 5.860 5.950 181,300 +0.07(+1.19%)
May 21, 2007 5.830 5.930 5.800 5.880 1,290,050 +0.00(+0.00%)
May 18, 2007 5.870 5.910 5.860 5.880 1,091,600 -0.03(-0.51%)
May 17, 2007 5.910 5.950 5.860 5.910 426,400 +0.05(+0.85%)
May 16, 2007 5.900 5.910 5.820 5.860 433,600 +0.08(+1.38%)
May 15, 2007 5.870 5.880 5.780 5.780 185,900 -0.08(-1.37%)
May 14, 2007 5.970 5.970 5.860 5.860 175,600 -0.12(-2.01%)
May 11, 2007 5.950 5.980 5.930 5.980 253,600 +0.09(+1.53%)
May 10, 2007 5.850 5.960 5.870 5.890 580,100 -0.01(-0.17%)
May 09, 2007 5.810 5.980 5.800 5.900 2,280,000 +0.08(+1.37%)
May 08, 2007 5.760 5.850 5.750 5.820 700,100 +0.06(+1.04%)
May 07, 2007 5.800 5.810 5.750 5.760 545,500 -0.13(-2.21%)
May 04, 2007 5.820 5.960 5.810 5.890 501,600 +0.08(+1.38%)
May 03, 2007 5.800 5.840 5.770 5.810 384,800 +0.02(+0.35%)
May 02, 2007 5.750 5.800 5.640 5.790 501,900 +0.00(+0.00%)
May 01, 2007 5.830 5.850 5.780 5.790 202,516 -0.02(-0.34%)
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%)
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.