Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 7.102 7.102 6.967 6.992 455,296 -0.08(-1.15%)
Jun 28, 2007 7.077 7.150 7.033 7.074 445,154 -0.00(-0.05%)
Jun 27, 2007 7.326 7.326 6.893 7.077 803,531 +0.14(+1.99%)
Jun 26, 2007 6.994 7.056 6.918 6.939 767,468 -0.02(-0.36%)
Jun 25, 2007 6.985 7.088 6.930 6.964 1,089,219 -0.02(-0.30%)
Jun 22, 2007 7.017 7.093 6.978 6.985 990,045 -0.03(-0.46%)
Jun 21, 2007 7.010 7.056 6.937 7.017 1,238,542 -0.01(-0.18%)
Jun 20, 2007 7.289 7.289 7.024 7.029 871,713 -0.10(-1.42%)
Jun 19, 2007 7.022 7.141 7.013 7.131 639,556 +0.06(+0.90%)
Jun 18, 2007 7.099 7.115 7.054 7.067 489,106 -0.04(-0.50%)
Jun 15, 2007 7.221 7.239 7.063 7.102 1,035,124 +0.01(+0.18%)
Jun 14, 2007 7.092 7.143 7.037 7.090 566,303 -0.00(-0.03%)
Jun 13, 2007 6.967 7.111 6.967 7.092 1,157,964 +0.12(+1.78%)
Jun 12, 2007 6.980 7.136 6.916 6.967 1,057,100 -0.06(-0.81%)
Jun 11, 2007 7.090 7.090 6.942 7.024 543,200 -0.10(-1.40%)
Jun 08, 2007 7.074 7.132 7.054 7.124 573,629 +0.02(+0.27%)
Jun 07, 2007 7.179 7.189 7.076 7.104 837,340 -0.03(-0.42%)
Jun 06, 2007 7.241 7.242 7.113 7.134 959,053 -0.13(-1.86%)
Jun 05, 2007 7.432 7.356 7.198 7.269 608,565 -0.00(-0.05%)
Jun 04, 2007 7.241 7.292 7.223 7.273 642,374 +0.03(+0.42%)
Jun 01, 2007 7.303 7.348 7.223 7.242 1,482,532 -0.02(-0.22%)
May 31, 2007 7.058 7.290 7.058 7.258 1,037,378 +0.20(+2.84%)
May 30, 2007 6.848 7.097 6.843 7.058 1,753,569 +0.20(+2.84%)
May 29, 2007 6.832 6.873 6.772 6.863 1,333,772 +0.04(+0.55%)
May 25, 2007 6.903 6.911 6.737 6.825 1,244,177 -0.12(-1.76%)
May 24, 2007 6.696 7.127 6.682 6.948 2,989,858 +0.31(+4.60%)
May 23, 2007 6.673 6.774 6.593 6.643 806,348 -0.01(-0.16%)
May 22, 2007 6.336 6.682 6.328 6.653 1,139,932 +0.33(+5.16%)
May 21, 2007 6.304 6.382 6.304 6.327 1,302,780 -0.06(-1.00%)
May 18, 2007 6.279 6.391 6.234 6.391 895,379 +0.12(+1.90%)
May 17, 2007 6.257 6.323 6.208 6.272 695,342 -0.01(-0.08%)
May 16, 2007 6.231 6.277 6.174 6.277 517,843 +0.06(+0.88%)
May 15, 2007 6.380 6.433 6.197 6.222 870,586 -0.17(-2.72%)
May 14, 2007 6.513 6.527 6.359 6.396 1,160,781 -0.06(-0.91%)
May 11, 2007 6.282 6.454 6.282 6.454 1,089,782 +0.20(+3.27%)
May 10, 2007 6.362 6.433 6.249 6.250 870,586 -0.11(-1.76%)
May 09, 2007 6.348 6.401 6.321 6.362 352,178 +0.00(+0.06%)
May 08, 2007 6.336 6.380 6.229 6.359 811,420 +0.01(+0.22%)
May 07, 2007 6.417 6.460 6.318 6.344 644,064 -0.08(-1.22%)
May 04, 2007 6.273 6.423 6.238 6.423 1,000,188 +0.16(+2.55%)
May 03, 2007 6.291 6.309 6.202 6.263 839,031 -0.05(-0.73%)
May 02, 2007 6.337 6.392 6.297 6.309 670,548 -0.03(-0.45%)
May 01, 2007 6.318 6.353 6.186 6.337 565,740 +0.02(+0.25%)
Apr 30, 2007 6.478 6.488 6.305 6.321 1,660,594 -0.16(-2.46%)
Apr 27, 2007 6.547 6.584 6.460 6.481 513,335 -0.07(-1.03%)
Apr 26, 2007 6.501 6.566 6.469 6.549 760,142 +0.03(+0.49%)
Apr 25, 2007 6.469 6.580 6.469 6.517 913,411 +0.07(+1.16%)
Apr 24, 2007 6.453 6.476 6.355 6.442 283,997 -0.00(-0.03%)
Apr 23, 2007 6.552 6.563 6.433 6.444 418,670 -0.12(-1.86%)
Apr 20, 2007 6.508 6.577 6.451 6.566 657,588 +0.12(+1.90%)
Apr 19, 2007 6.454 6.513 6.410 6.444 425,995 -0.05(-0.82%)
Apr 18, 2007 6.566 6.566 6.458 6.497 495,304 -0.09(-1.32%)
Apr 17, 2007 6.518 6.614 6.518 6.584 355,559 +0.06(+0.90%)
Apr 16, 2007 6.584 6.600 6.478 6.525 586,589 -0.03(-0.43%)
Apr 13, 2007 6.518 6.557 6.483 6.554 729,151 +0.03(+0.44%)
Apr 12, 2007 6.478 6.545 6.399 6.525 810,293 +0.04(+0.63%)
Apr 11, 2007 6.474 6.520 6.433 6.485 629,414 +0.04(+0.55%)
Apr 10, 2007 6.428 6.515 6.405 6.449 762,396 +0.03(+0.50%)
Apr 09, 2007 6.371 6.460 6.346 6.417 1,366,454 +0.06(+0.89%)
Apr 05, 2007 6.332 6.419 6.332 6.360 285,687 +0.03(+0.50%)
Apr 04, 2007 6.346 6.371 6.300 6.328 278,925 -0.01(-0.11%)
Apr 03, 2007 6.318 6.389 5.840 6.336 422,614 +0.03(+0.48%)
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.