Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 6.788 7.074 6.788 7.074 498,418 +0.30(+4.37%)
Jun 28, 2007 6.660 6.857 6.660 6.778 301,239 +0.15(+2.23%)
Jun 27, 2007 6.512 6.650 6.502 6.630 225,371 +0.09(+1.36%)
Jun 26, 2007 6.620 6.650 6.453 6.542 139,370 -0.01(-0.15%)
Jun 25, 2007 6.630 6.768 6.472 6.551 302,920 -0.01(-0.15%)
Jun 22, 2007 6.522 6.630 6.492 6.561 91,440 +0.04(+0.61%)
Jun 21, 2007 6.522 6.581 6.502 6.522 108,045 +0.00(+0.00%)
Jun 20, 2007 6.561 6.601 6.482 6.522 211,016 -0.04(-0.60%)
Jun 19, 2007 6.512 6.561 6.482 6.561 358,686 +0.06(+0.91%)
Jun 18, 2007 6.472 6.512 6.413 6.502 238,685 +0.02(+0.30%)
Jun 15, 2007 6.463 6.512 6.413 6.482 278,618 +0.06(+0.92%)
Jun 14, 2007 6.472 6.551 6.354 6.423 418,991 -0.03(-0.53%)
Jun 13, 2007 6.512 6.512 6.433 6.458 111,487 -0.00(-0.08%)
Jun 12, 2007 6.463 6.502 6.413 6.463 158,515 -0.01(-0.15%)
Jun 11, 2007 6.453 6.492 6.453 6.472 123,445 -0.01(-0.15%)
Jun 08, 2007 6.492 6.492 6.423 6.482 259,737 -0.04(-0.61%)
Jun 07, 2007 6.551 6.561 6.354 6.522 328,591 +0.01(+0.15%)
Jun 06, 2007 6.542 6.561 6.463 6.512 216,783 -0.05(-0.75%)
Jun 05, 2007 6.660 6.719 6.502 6.561 418,703 -0.09(-1.34%)
Jun 04, 2007 6.512 6.818 6.305 6.650 773,379 +0.11(+1.66%)
Jun 01, 2007 6.502 6.611 6.463 6.542 380,613 +0.08(+1.22%)
May 31, 2007 6.423 6.512 6.384 6.463 233,897 +0.10(+1.55%)
May 30, 2007 6.334 6.453 6.295 6.364 233,621 -0.00(-0.01%)
May 29, 2007 6.463 6.463 6.295 6.365 281,108 -0.04(-0.61%)
May 25, 2007 6.324 6.443 6.265 6.403 444,647 +0.09(+1.41%)
May 24, 2007 6.334 6.413 6.246 6.315 656,609 +0.09(+1.43%)
May 23, 2007 6.246 6.334 6.167 6.226 558,115 +0.05(+0.80%)
May 22, 2007 6.196 6.246 6.117 6.176 636,897 -0.03(-0.48%)
May 21, 2007 6.295 6.354 6.147 6.206 619,609 -0.08(-1.26%)
May 18, 2007 6.226 6.285 6.206 6.285 236,619 +0.11(+1.76%)
May 17, 2007 6.226 6.265 6.107 6.176 420,358 -0.02(-0.32%)
May 16, 2007 6.167 6.226 6.098 6.196 407,520 +0.03(+0.48%)
May 15, 2007 6.384 6.384 6.117 6.167 712,856 -0.12(-1.88%)
May 14, 2007 6.403 6.482 6.285 6.285 199,291 -0.08(-1.24%)
May 11, 2007 6.443 6.482 6.265 6.364 246,059 -0.02(-0.31%)
May 10, 2007 6.522 6.670 6.344 6.384 302,289 -0.11(-1.67%)
May 09, 2007 6.443 6.798 6.413 6.492 411,417 +0.12(+1.86%)
May 08, 2007 6.364 6.413 6.295 6.374 243,044 -0.05(-0.77%)
May 07, 2007 6.394 6.482 6.216 6.423 490,403 -0.04(-0.61%)
May 04, 2007 6.453 6.542 6.364 6.463 195,226 +0.03(+0.46%)
May 03, 2007 6.502 6.630 6.374 6.433 203,768 -0.09(-1.36%)
May 02, 2007 6.522 6.650 6.423 6.522 243,610 +0.02(+0.30%)
May 01, 2007 6.640 6.670 6.423 6.502 266,370 -0.12(-1.79%)
Apr 30, 2007 6.877 7.005 6.561 6.620 301,049 -0.28(-4.01%)
Apr 27, 2007 6.907 6.976 6.857 6.897 122,280 -0.04(-0.57%)
Apr 26, 2007 6.926 7.104 6.838 6.936 173,579 +0.04(+0.57%)
Apr 25, 2007 6.986 6.986 6.759 6.897 253,448 +0.08(+1.16%)
Apr 24, 2007 7.074 7.094 6.778 6.818 260,815 -0.29(-4.03%)
Apr 23, 2007 7.015 7.153 7.005 7.104 201,654 +0.04(+0.56%)
Apr 20, 2007 7.005 7.203 6.986 7.064 232,675 +0.13(+1.85%)
Apr 19, 2007 7.252 7.637 6.867 6.936 642,982 -0.34(-4.61%)
Apr 18, 2007 7.380 7.390 7.074 7.272 280,489 +0.01(+0.14%)
Apr 17, 2007 7.301 7.499 7.005 7.262 402,060 +0.06(+0.82%)
Apr 16, 2007 7.499 7.647 6.956 7.203 974,291 -0.05(-0.68%)
Apr 13, 2007 7.203 7.301 7.025 7.252 485,740 +0.10(+1.38%)
Apr 12, 2007 6.798 7.212 6.768 7.153 660,499 +0.39(+5.84%)
Apr 11, 2007 6.808 6.956 6.660 6.759 455,142 +0.06(+0.88%)
Apr 10, 2007 6.857 6.857 6.602 6.699 379,121 -0.10(-1.45%)
Apr 09, 2007 6.729 6.867 6.611 6.798 491,539 +0.26(+3.92%)
Apr 05, 2007 6.423 6.581 6.423 6.542 371,404 +0.12(+1.84%)
Apr 04, 2007 6.463 6.551 6.413 6.423 242,714 +0.00(+0.00%)
Apr 03, 2007 6.472 6.611 6.384 6.423 505,122 +0.04(+0.62%)
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.