Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 3.760 3.784 3.742 3.754 1,987,583 +0.01(+0.37%)
May 30, 2007 3.662 3.744 3.649 3.740 2,809,711 +0.07(+2.02%)
May 29, 2007 3.647 3.681 3.636 3.666 1,384,108 +0.01(+0.29%)
May 25, 2007 3.644 3.681 3.642 3.655 1,733,688 +0.04(+1.20%)
May 24, 2007 3.652 3.657 3.605 3.612 2,003,688 -0.04(-1.10%)
May 23, 2007 3.663 3.673 3.642 3.652 2,598,637 +0.01(+0.20%)
May 22, 2007 3.632 3.650 3.621 3.645 3,381,165 +0.00(+0.03%)
May 21, 2007 3.598 3.644 3.598 3.644 1,104,634 +0.05(+1.41%)
May 18, 2007 3.589 3.595 3.569 3.593 1,056,318 +0.02(+0.44%)
May 17, 2007 3.586 3.592 3.560 3.577 2,539,900 -0.00(-0.03%)
May 16, 2007 3.606 3.614 3.573 3.578 3,483,481 -0.02(-0.47%)
May 15, 2007 3.570 3.616 3.565 3.595 1,052,528 +0.04(+1.01%)
May 14, 2007 3.568 3.580 3.541 3.559 1,318,739 -0.01(-0.30%)
May 11, 2007 3.543 3.574 3.536 3.570 2,011,267 -0.01(-0.24%)
May 10, 2007 3.591 3.612 3.569 3.578 1,717,582 -0.02(-0.62%)
May 09, 2007 3.570 3.640 3.553 3.600 6,162,645 +0.02(+0.53%)
May 08, 2007 3.577 3.599 3.562 3.581 869,686 -0.01(-0.26%)
May 07, 2007 3.592 3.606 3.574 3.591 1,085,686 +0.00(+0.03%)
May 04, 2007 3.560 3.591 3.547 3.590 1,576,424 +0.05(+1.34%)
May 03, 2007 3.548 3.566 3.521 3.542 1,201,796 +0.00(+0.09%)
May 02, 2007 3.507 3.539 3.488 3.539 1,240,240 +0.04(+1.12%)
May 01, 2007 3.489 3.507 3.435 3.500 1,149,160 +0.02(+0.48%)
Apr 30, 2007 3.508 3.516 3.471 3.483 1,536,635 -0.02(-0.48%)
Apr 27, 2007 3.514 3.514 3.491 3.500 609,263 -0.01(-0.30%)
Apr 26, 2007 3.519 3.546 3.499 3.511 1,210,739 -0.02(-0.48%)
Apr 25, 2007 3.531 3.558 3.516 3.528 1,297,897 +0.01(+0.27%)
Apr 24, 2007 3.533 3.549 3.503 3.518 1,517,687 -0.01(-0.42%)
Apr 23, 2007 3.521 3.537 3.497 3.533 2,476,426 +0.02(+0.57%)
Apr 20, 2007 3.470 3.516 3.463 3.513 1,030,739 +0.06(+1.77%)
Apr 19, 2007 3.461 3.476 3.446 3.452 1,007,054 -0.03(-0.85%)
Apr 18, 2007 3.439 3.488 3.438 3.481 1,906,109 +0.04(+1.29%)
Apr 17, 2007 3.451 3.459 3.424 3.437 1,067,686 -0.01(-0.21%)
Apr 16, 2007 3.451 3.468 3.439 3.444 895,265 +0.01(+0.40%)
Apr 13, 2007 3.440 3.450 3.418 3.431 619,580 -0.01(-0.25%)
Apr 12, 2007 3.413 3.443 3.413 3.439 918,949 +0.03(+0.77%)
Apr 11, 2007 3.401 3.421 3.396 3.413 1,167,160 +0.02(+0.69%)
Apr 10, 2007 3.426 3.441 3.384 3.389 1,822,741 -0.04(-1.05%)
Apr 09, 2007 3.425 3.443 3.409 3.425 996,633 -0.00(-0.12%)
Apr 05, 2007 3.439 3.444 3.413 3.429 1,317,792 -0.00(-0.06%)
Apr 04, 2007 3.407 3.443 3.407 3.432 794,843 +0.00(+0.06%)
Apr 03, 2007 3.454 3.454 3.423 3.429 689,685 -0.01(-0.37%)
Apr 02, 2007 3.441 3.463 3.425 3.442 1,300,739 -0.00(-0.12%)
Mar 30, 2007 3.499 3.517 3.417 3.446 1,931,688 -0.03(-0.97%)
Mar 29, 2007 3.465 3.496 3.456 3.480 1,061,055 +0.01(+0.27%)
Mar 28, 2007 3.462 3.477 3.444 3.471 1,982,846 +0.01(+0.34%)
Mar 27, 2007 3.478 3.494 3.454 3.459 2,061,478 -0.05(-1.41%)
Mar 26, 2007 3.535 3.535 3.491 3.509 1,051,581 -0.03(-0.79%)
Mar 23, 2007 3.533 3.548 3.526 3.537 731,370 +0.00(+0.11%)
Mar 22, 2007 3.531 3.555 3.527 3.533 715,264 +0.00(+0.03%)
Mar 21, 2007 3.491 3.535 3.484 3.532 1,211,686 +0.05(+1.33%)
Mar 20, 2007 3.418 3.488 3.418 3.485 1,533,792 +0.07(+2.20%)
Mar 19, 2007 3.427 3.429 3.380 3.410 1,073,370 +0.00(+0.03%)
Mar 16, 2007 3.345 3.415 3.341 3.409 1,630,424 +0.06(+1.86%)
Mar 15, 2007 3.380 3.388 3.337 3.347 821,370 -0.01(-0.28%)
Mar 14, 2007 3.355 3.371 3.302 3.357 1,069,581 -0.01(-0.25%)
Mar 13, 2007 3.418 3.435 3.356 3.365 1,216,423 -0.05(-1.54%)
Mar 12, 2007 3.409 3.421 3.388 3.418 777,791 +0.01(+0.43%)
Mar 09, 2007 3.372 3.434 3.372 3.403 1,231,581 +0.05(+1.58%)
Mar 08, 2007 3.311 3.367 3.311 3.350 1,615,266 +0.02(+0.73%)
Mar 07, 2007 3.314 3.334 3.307 3.326 1,170,950 +0.01(+0.19%)
Mar 06, 2007 3.307 3.340 3.307 3.320 1,425,792 +0.05(+1.68%)
Mar 05, 2007 3.298 3.325 3.265 3.265 1,557,477 -0.07(-2.06%)
Mar 02, 2007 3.351 3.388 3.330 3.333 2,068,109 -0.07(-1.93%)
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.