Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 7.950 8.300 7.950 8.190 501,044 +0.24(+3.02%)
Jun 28, 2007 8.000 8.250 7.870 7.950 339,886 -0.14(-1.73%)
Jun 27, 2007 8.220 8.350 7.960 8.090 373,328 -0.19(-2.29%)
Jun 26, 2007 8.140 8.320 7.720 8.280 387,352 +0.15(+1.85%)
Jun 25, 2007 7.790 8.200 7.750 8.130 444,676 +0.30(+3.83%)
Jun 22, 2007 7.740 7.950 7.540 7.830 1,990,407 +0.13(+1.69%)
Jun 21, 2007 7.590 7.730 7.320 7.700 278,002 +0.25(+3.36%)
Jun 20, 2007 6.890 7.580 6.850 7.450 495,500 +0.60(+8.76%)
Jun 19, 2007 6.700 6.890 6.630 6.850 107,200 +0.12(+1.78%)
Jun 18, 2007 6.820 6.860 6.700 6.730 101,300 -0.09(-1.32%)
Jun 15, 2007 6.900 6.900 6.750 6.820 230,400 +0.05(+0.74%)
Jun 14, 2007 6.580 6.790 6.530 6.770 139,100 +0.22(+3.36%)
Jun 13, 2007 6.650 6.650 6.420 6.550 161,500 -0.07(-1.06%)
Jun 12, 2007 6.540 6.730 6.410 6.620 183,700 +0.06(+0.91%)
Jun 11, 2007 6.530 6.650 6.450 6.560 139,457 +0.02(+0.31%)
Jun 08, 2007 6.490 6.760 6.400 6.540 208,907 -0.08(-1.21%)
Jun 07, 2007 6.550 6.630 6.510 6.620 210,113 +0.05(+0.76%)
Jun 06, 2007 6.450 6.650 6.410 6.570 229,734 +0.00(+0.00%)
Jun 05, 2007 6.610 6.650 6.460 6.570 242,140 +0.01(+0.15%)
Jun 04, 2007 6.480 6.620 6.440 6.560 328,218 +0.07(+1.08%)
Jun 01, 2007 7.100 7.140 6.450 6.490 895,128 -0.07(-1.07%)
May 31, 2007 6.700 6.750 6.380 6.560 510,064 -0.14(-2.09%)
May 30, 2007 6.950 7.010 6.630 6.700 233,988 -0.32(-4.56%)
May 29, 2007 7.230 7.290 6.980 7.020 119,966 -0.17(-2.36%)
May 25, 2007 7.150 7.400 7.060 7.190 112,204 +0.08(+1.13%)
May 24, 2007 7.280 7.290 6.900 7.110 197,886 -0.20(-2.74%)
May 23, 2007 7.280 7.370 7.070 7.310 130,784 +0.03(+0.41%)
May 22, 2007 7.100 7.340 7.100 7.280 117,189 +0.18(+2.54%)
May 21, 2007 6.870 7.310 6.870 7.100 221,493 +0.23(+3.35%)
May 18, 2007 6.940 7.010 6.830 6.870 249,127 -0.04(-0.58%)
May 17, 2007 7.150 7.150 6.900 6.910 212,652 -0.24(-3.36%)
May 16, 2007 7.240 7.404 7.010 7.150 114,487 -0.05(-0.69%)
May 15, 2007 7.440 7.550 7.200 7.200 155,925 -0.27(-3.61%)
May 14, 2007 7.600 7.730 7.410 7.470 86,940 -0.16(-2.10%)
May 11, 2007 7.780 7.910 7.490 7.630 211,362 -0.10(-1.29%)
May 10, 2007 7.350 7.800 7.340 7.730 386,467 +0.20(+2.66%)
May 09, 2007 7.300 7.570 7.300 7.530 129,118 +0.13(+1.76%)
May 08, 2007 7.550 7.650 7.210 7.400 293,190 -0.12(-1.60%)
May 07, 2007 7.360 7.560 7.360 7.520 153,542 +0.14(+1.90%)
May 04, 2007 7.500 7.500 7.120 7.380 265,924 -0.09(-1.20%)
May 03, 2007 7.690 7.710 7.390 7.470 192,948 -0.23(-2.99%)
May 02, 2007 7.760 7.810 7.610 7.700 371,678 -0.02(-0.26%)
May 01, 2007 7.970 7.970 7.650 7.720 507,627 -0.25(-3.14%)
Apr 30, 2007 8.220 8.280 7.944 7.970 230,809 -0.20(-2.45%)
Apr 27, 2007 8.130 8.300 8.120 8.170 155,036 -0.09(-1.09%)
Apr 26, 2007 8.170 8.280 7.960 8.260 159,804 +0.10(+1.23%)
Apr 25, 2007 8.000 8.340 8.000 8.160 572,059 +0.18(+2.26%)
Apr 24, 2007 8.200 8.280 7.900 7.980 364,056 -0.17(-2.09%)
Apr 23, 2007 8.200 8.250 7.930 8.150 185,252 -0.10(-1.21%)
Apr 20, 2007 8.070 8.330 7.890 8.250 164,283 +0.31(+3.90%)
Apr 19, 2007 8.260 8.330 7.920 7.940 164,515 -0.31(-3.76%)
Apr 18, 2007 8.340 8.360 8.200 8.250 128,363 -0.10(-1.20%)
Apr 17, 2007 8.390 8.510 8.250 8.350 210,212 +0.00(+0.00%)
Apr 16, 2007 8.240 8.420 8.000 8.350 256,532 +0.18(+2.20%)
Apr 13, 2007 8.470 8.480 8.110 8.170 194,931 -0.24(-2.85%)
Apr 12, 2007 8.310 8.590 8.310 8.410 196,033 +0.10(+1.20%)
Apr 11, 2007 8.690 8.690 8.230 8.310 196,132 -0.36(-4.15%)
Apr 10, 2007 8.850 9.060 8.520 8.670 243,230 -0.16(-1.81%)
Apr 09, 2007 7.800 9.140 7.800 8.830 943,666 +1.19(+15.58%)
Apr 05, 2007 7.650 7.710 7.550 7.640 76,363 -0.02(-0.26%)
Apr 04, 2007 7.870 7.870 7.644 7.660 72,902 -0.23(-2.92%)
Apr 03, 2007 7.740 7.940 7.650 7.890 208,942 +0.17(+2.20%)
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.