Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 5.283 5.369 5.240 5.257 686,335 -0.01(-0.16%)
Mar 29, 2007 5.309 5.335 5.240 5.266 727,063 +0.00(+0.00%)
Mar 28, 2007 5.231 5.386 5.223 5.266 1,289,939 +0.03(+0.66%)
Mar 27, 2007 5.223 5.257 5.162 5.231 1,044,529 -0.01(-0.16%)
Mar 26, 2007 5.378 5.378 5.162 5.240 1,143,505 -0.13(-2.41%)
Mar 23, 2007 5.524 5.542 5.248 5.369 785,659 -0.15(-2.66%)
Mar 22, 2007 5.533 5.576 5.490 5.516 364,807 +0.03(+0.47%)
Mar 21, 2007 5.412 5.533 5.404 5.490 690,976 +0.10(+1.92%)
Mar 20, 2007 5.455 5.473 5.369 5.386 553,129 -0.09(-1.57%)
Mar 19, 2007 5.567 5.619 5.447 5.473 355,757 -0.05(-0.94%)
Mar 16, 2007 5.610 5.602 5.481 5.524 864,446 -0.08(-1.38%)
Mar 15, 2007 5.516 5.619 5.516 5.602 425,841 +0.07(+1.25%)
Mar 14, 2007 5.412 5.619 5.369 5.533 736,113 +0.14(+2.56%)
Mar 13, 2007 5.576 5.567 5.352 5.395 891,946 -0.18(-3.25%)
Mar 12, 2007 5.576 5.619 5.533 5.576 373,046 +0.02(+0.31%)
Mar 09, 2007 5.645 5.645 5.473 5.559 412,381 -0.03(-0.46%)
Mar 08, 2007 5.654 5.723 5.559 5.585 426,537 -0.02(-0.31%)
Mar 07, 2007 5.705 5.774 5.576 5.602 521,104 -0.11(-1.96%)
Mar 06, 2007 5.567 5.791 5.567 5.714 1,049,286 +0.22(+4.08%)
Mar 05, 2007 5.516 5.671 5.481 5.490 690,048 -0.16(-2.75%)
Mar 02, 2007 5.835 5.860 5.636 5.645 773,128 -0.22(-3.82%)
Mar 01, 2007 5.766 5.912 5.654 5.869 672,574 +0.09(+1.49%)
Feb 28, 2007 5.843 5.972 5.748 5.783 655,586 -0.05(-0.89%)
Feb 27, 2007 5.998 5.998 5.774 5.835 1,833,206 -0.20(-3.29%)
Feb 26, 2007 6.041 6.119 5.990 6.033 606,676 -0.02(-0.28%)
Feb 23, 2007 6.102 6.128 6.007 6.050 541,874 -0.05(-0.85%)
Feb 22, 2007 6.214 6.214 6.076 6.102 820,353 -0.09(-1.53%)
Feb 21, 2007 6.041 6.197 6.033 6.197 413,193 +0.13(+2.13%)
Feb 20, 2007 6.016 6.093 5.947 6.067 571,810 +0.05(+0.86%)
Feb 16, 2007 6.084 6.093 5.912 6.016 918,633 -0.07(-1.13%)
Feb 15, 2007 6.119 6.145 6.059 6.084 392,191 -0.01(-0.14%)
Feb 14, 2007 6.179 6.214 6.084 6.093 347,420 -0.09(-1.39%)
Feb 13, 2007 6.136 6.205 6.110 6.179 236,918 +0.07(+1.13%)
Feb 12, 2007 6.110 6.162 6.076 6.110 266,175 +0.00(+0.00%)
Feb 09, 2007 6.205 6.248 6.093 6.110 480,724 -0.09(-1.53%)
Feb 08, 2007 6.240 6.240 6.145 6.205 438,953 -0.03(-0.55%)
Feb 07, 2007 6.093 6.240 6.059 6.240 824,182 +0.13(+2.12%)
Feb 06, 2007 6.110 6.128 6.016 6.110 675,892 +0.04(+0.71%)
Feb 05, 2007 6.248 6.334 6.033 6.067 773,708 -0.21(-3.30%)
Feb 02, 2007 6.214 6.343 6.145 6.274 931,281 +0.08(+1.25%)
Feb 01, 2007 6.360 6.429 6.102 6.197 1,481,742 -0.12(-1.91%)
Jan 31, 2007 6.326 6.464 6.179 6.317 1,004,382 +0.03(+0.55%)
Jan 30, 2007 6.334 6.360 6.197 6.283 627,390 -0.05(-0.82%)
Jan 29, 2007 6.128 6.343 6.093 6.334 957,620 +0.21(+3.38%)
Jan 26, 2007 6.128 6.136 5.981 6.128 1,384,738 +0.03(+0.42%)
Jan 25, 2007 6.076 6.145 6.033 6.102 610,565 +0.07(+1.14%)
Jan 24, 2007 6.024 6.076 5.955 6.033 270,937 +0.01(+0.14%)
Jan 23, 2007 5.938 6.050 5.886 6.024 669,278 +0.09(+1.45%)
Jan 22, 2007 6.007 6.007 5.869 5.938 541,410 -0.09(-1.43%)
Jan 19, 2007 6.153 6.188 6.016 6.024 545,239 -0.16(-2.51%)
Jan 18, 2007 6.257 6.291 6.145 6.179 681,578 -0.07(-1.10%)
Jan 17, 2007 6.145 6.257 6.110 6.248 593,625 +0.09(+1.54%)
Jan 16, 2007 6.231 6.309 6.128 6.153 587,707 -0.03(-0.42%)
Jan 12, 2007 5.748 6.248 5.714 6.179 1,200,710 +0.44(+7.66%)
Jan 11, 2007 5.843 5.860 5.705 5.740 1,626,435 -0.09(-1.48%)
Jan 10, 2007 5.903 5.929 5.766 5.826 1,000,901 -0.09(-1.60%)
Jan 09, 2007 6.067 6.084 5.878 5.921 1,368,145 -0.16(-2.69%)
Jan 08, 2007 6.145 6.205 6.067 6.084 725,902 -0.13(-2.08%)
Jan 05, 2007 6.360 6.412 6.179 6.214 569,490 -0.21(-3.22%)
Jan 04, 2007 6.464 6.481 6.291 6.421 658,603 -0.08(-1.19%)
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.