Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 5.695 5.806 5.693 5.731 21,698,870 +0.04(+0.63%)
May 30, 2007 6.124 6.124 5.517 5.695 30,720,938 -0.48(-7.81%)
May 29, 2007 6.165 6.222 6.152 6.178 5,500,478 +0.01(+0.13%)
May 25, 2007 6.204 6.229 6.082 6.170 5,971,192 -0.01(-0.21%)
May 24, 2007 6.361 6.371 6.165 6.183 8,984,295 -0.18(-2.80%)
May 23, 2007 6.516 6.521 6.343 6.361 6,509,456 -0.14(-2.18%)
May 22, 2007 6.508 6.547 6.469 6.503 6,030,220 +0.01(+0.20%)
May 21, 2007 6.534 6.544 6.462 6.490 4,585,928 -0.05(-0.83%)
May 18, 2007 6.456 6.547 6.456 6.544 5,783,756 +0.11(+1.77%)
May 17, 2007 6.462 6.503 6.431 6.431 5,298,579 -0.03(-0.48%)
May 16, 2007 6.472 6.498 6.436 6.462 4,210,226 +0.01(+0.12%)
May 15, 2007 6.469 6.552 6.446 6.454 5,045,257 -0.02(-0.32%)
May 14, 2007 6.420 6.485 6.433 6.474 8,132,911 +0.05(+0.84%)
May 11, 2007 6.400 6.436 6.374 6.420 6,630,878 +0.03(+0.53%)
May 10, 2007 6.474 6.477 6.387 6.387 3,834,136 -0.09(-1.36%)
May 09, 2007 6.477 6.516 6.446 6.474 4,195,314 -0.00(-0.04%)
May 08, 2007 6.524 6.539 6.459 6.477 3,971,706 -0.05(-0.79%)
May 07, 2007 6.490 6.542 6.459 6.529 5,021,889 +0.07(+1.08%)
May 04, 2007 6.513 6.562 6.436 6.459 6,093,386 -0.01(-0.20%)
May 03, 2007 6.451 6.487 6.425 6.472 5,096,293 +0.02(+0.32%)
May 02, 2007 6.387 6.462 6.364 6.451 4,557,638 +0.05(+0.81%)
May 01, 2007 6.364 6.400 6.317 6.400 12,240,839 +0.05(+0.85%)
Apr 30, 2007 6.428 6.433 6.335 6.345 4,676,220 -0.08(-1.21%)
Apr 27, 2007 6.436 6.454 6.407 6.423 5,173,410 -0.01(-0.12%)
Apr 26, 2007 6.418 6.462 6.410 6.431 6,510,045 -0.06(-0.91%)
Apr 25, 2007 6.397 6.511 6.384 6.490 14,541,933 +0.14(+2.15%)
Apr 24, 2007 6.394 6.400 6.343 6.353 9,978,880 -0.04(-0.61%)
Apr 23, 2007 6.413 6.436 6.382 6.392 7,373,369 -0.01(-0.12%)
Apr 20, 2007 6.389 6.436 6.379 6.400 7,597,561 +0.01(+0.16%)
Apr 19, 2007 6.273 6.474 6.273 6.389 3,343,534 -0.01(-0.12%)
Apr 18, 2007 6.418 6.431 6.392 6.397 8,471,217 -0.02(-0.32%)
Apr 17, 2007 6.394 6.423 6.376 6.418 3,011,041 +0.03(+0.40%)
Apr 16, 2007 6.469 6.469 6.376 6.392 4,338,305 -0.06(-0.96%)
Apr 13, 2007 6.405 6.454 6.379 6.454 3,038,942 +0.05(+0.77%)
Apr 12, 2007 6.433 6.449 6.369 6.405 4,730,473 -0.03(-0.44%)
Apr 11, 2007 6.472 6.472 6.413 6.433 3,612,245 -0.03(-0.40%)
Apr 10, 2007 6.449 6.477 6.449 6.459 4,197,333 -0.00(-0.04%)
Apr 09, 2007 6.407 6.477 6.407 6.462 3,776,395 +0.05(+0.76%)
Apr 05, 2007 6.384 6.415 6.371 6.413 3,577,597 +0.02(+0.36%)
Apr 04, 2007 6.415 6.444 6.379 6.389 4,661,696 -0.02(-0.36%)
Apr 03, 2007 6.428 6.462 6.410 6.413 7,536,128 -0.01(-0.20%)
Apr 02, 2007 6.304 6.425 6.294 6.425 4,801,777 +0.12(+1.88%)
Mar 30, 2007 6.351 6.400 6.250 6.307 9,962,399 -0.05(-0.73%)
Mar 29, 2007 6.335 6.358 6.291 6.353 3,062,581 +0.05(+0.78%)
Mar 28, 2007 6.327 6.376 6.304 6.304 4,250,334 -0.02(-0.37%)
Mar 27, 2007 6.271 6.338 6.232 6.327 7,675,248 +0.03(+0.45%)
Mar 26, 2007 6.278 6.307 6.232 6.299 5,345,082 +0.02(+0.25%)
Mar 23, 2007 6.258 6.296 6.229 6.284 4,312,725 +0.02(+0.33%)
Mar 22, 2007 6.271 6.286 6.242 6.263 5,078,080 +0.01(+0.12%)
Mar 21, 2007 6.237 6.286 6.193 6.255 5,264,865 +0.01(+0.17%)
Mar 20, 2007 6.180 6.255 6.157 6.245 3,093,195 +0.07(+1.21%)
Mar 19, 2007 6.154 6.196 6.134 6.170 3,631,850 +0.04(+0.63%)
Mar 16, 2007 6.173 6.193 6.126 6.131 4,807,590 -0.03(-0.50%)
Mar 15, 2007 6.062 6.183 6.044 6.162 3,932,566 +0.09(+1.53%)
Mar 14, 2007 6.064 6.093 5.987 6.069 5,330,356 +0.02(+0.34%)
Mar 13, 2007 6.142 6.149 6.038 6.049 4,539,037 -0.09(-1.51%)
Mar 12, 2007 6.054 6.142 6.051 6.142 1,963,570 +0.06(+1.06%)
Mar 09, 2007 6.064 6.090 6.033 6.077 3,112,184 +0.03(+0.47%)
Mar 08, 2007 6.077 6.103 6.038 6.049 3,171,397 +0.01(+0.09%)
Mar 07, 2007 6.093 6.116 6.036 6.044 5,043,590 -0.06(-0.97%)
Mar 06, 2007 6.031 6.113 5.992 6.103 5,443,900 +0.09(+1.50%)
Mar 05, 2007 6.054 6.054 5.984 6.013 8,565,385 -0.06(-1.02%)
Mar 02, 2007 6.129 6.142 6.033 6.074 12,683,962 -0.07(-1.22%)
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.