Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 8.289 8.332 8.131 8.188 6,338,619 -0.09(-1.06%)
Jun 28, 2007 8.258 8.297 8.166 8.275 7,165,561 +0.02(+0.21%)
Jun 27, 2007 8.039 8.262 7.964 8.258 5,715,970 +0.14(+1.78%)
Jun 26, 2007 8.161 8.174 8.078 8.113 6,972,063 -0.06(-0.75%)
Jun 25, 2007 8.214 8.315 8.100 8.174 8,614,567 -0.03(-0.37%)
Jun 22, 2007 8.341 8.341 8.192 8.205 6,532,840 -0.13(-1.58%)
Jun 21, 2007 8.249 8.350 8.131 8.337 10,566,142 +0.09(+1.06%)
Jun 20, 2007 8.433 8.444 8.236 8.249 7,386,688 -0.18(-2.18%)
Jun 19, 2007 8.538 8.552 8.389 8.433 6,475,950 -0.15(-1.79%)
Jun 18, 2007 8.354 8.591 8.354 8.587 10,863,635 +0.20(+2.35%)
Jun 15, 2007 8.552 8.648 8.280 8.389 15,618,442 -0.08(-0.98%)
Jun 14, 2007 8.082 8.508 8.082 8.473 14,300,905 +0.34(+4.15%)
Jun 13, 2007 8.196 8.218 8.047 8.135 7,925,058 +0.02(+0.27%)
Jun 12, 2007 8.117 8.214 8.078 8.113 7,765,439 -0.10(-1.23%)
Jun 11, 2007 8.100 8.267 8.082 8.214 13,199,982 +0.09(+1.08%)
Jun 08, 2007 8.113 8.192 8.025 8.126 14,156,395 +0.03(+0.38%)
Jun 07, 2007 8.376 8.547 8.078 8.096 19,133,706 -0.49(-5.67%)
Jun 06, 2007 8.552 8.591 8.420 8.582 14,918,706 +0.03(+0.31%)
Jun 05, 2007 8.341 8.587 8.332 8.556 13,935,784 +0.17(+1.99%)
Jun 04, 2007 8.289 8.429 8.135 8.389 13,679,435 +0.11(+1.38%)
Jun 01, 2007 8.723 8.881 8.183 8.275 28,220,558 -0.40(-4.65%)
May 31, 2007 8.525 8.683 8.442 8.679 9,558,546 +0.15(+1.75%)
May 30, 2007 8.376 8.543 8.315 8.530 10,511,993 +0.14(+1.73%)
May 29, 2007 8.258 8.455 8.214 8.385 6,816,649 +0.12(+1.43%)
May 25, 2007 8.096 8.359 8.039 8.267 12,996,327 +0.18(+2.28%)
May 24, 2007 8.359 8.381 8.043 8.082 12,549,384 -0.26(-3.15%)
May 23, 2007 8.403 8.446 8.328 8.346 8,137,622 -0.04(-0.42%)
May 22, 2007 8.486 8.530 8.350 8.381 10,270,285 -0.11(-1.24%)
May 21, 2007 8.508 8.560 8.385 8.486 8,760,727 +0.04(+0.47%)
May 18, 2007 8.359 8.530 8.315 8.446 15,989,140 +0.13(+1.58%)
May 17, 2007 8.289 8.385 8.174 8.315 11,818,194 +0.01(+0.11%)
May 16, 2007 8.289 8.359 8.166 8.306 11,708,370 +0.07(+0.80%)
May 15, 2007 8.385 8.385 8.210 8.240 16,074,595 -0.13(-1.52%)
May 14, 2007 8.653 8.740 8.302 8.367 19,267,468 -0.21(-2.50%)
May 11, 2007 8.653 8.762 8.407 8.582 14,691,250 -0.10(-1.16%)
May 10, 2007 8.802 8.951 8.666 8.683 10,765,390 -0.14(-1.59%)
May 09, 2007 8.762 8.881 8.648 8.824 14,473,152 -0.03(-0.30%)
May 08, 2007 8.863 8.942 8.710 8.850 11,943,566 +0.00(+0.05%)
May 07, 2007 9.253 9.297 8.534 8.845 29,905,450 -0.48(-5.17%)
May 04, 2007 9.209 9.398 9.188 9.328 11,850,134 +0.13(+1.43%)
May 03, 2007 9.034 9.209 8.902 9.196 17,404,878 +0.05(+0.58%)
May 02, 2007 8.885 9.148 8.835 9.144 10,206,577 +0.26(+2.91%)
May 01, 2007 8.815 8.916 8.740 8.885 7,744,584 +0.11(+1.30%)
Apr 30, 2007 8.938 8.977 8.731 8.771 12,200,161 -0.16(-1.82%)
Apr 27, 2007 9.100 9.157 8.924 8.933 8,325,066 -0.18(-1.93%)
Apr 26, 2007 9.034 9.188 9.008 9.109 6,381,964 +0.00(+0.00%)
Apr 25, 2007 9.131 9.131 8.959 9.109 9,500,267 -0.01(-0.10%)
Apr 24, 2007 9.065 9.126 8.964 9.117 6,383,385 +0.05(+0.58%)
Apr 23, 2007 9.095 9.174 9.021 9.065 6,569,956 +0.05(+0.58%)
Apr 20, 2007 9.148 9.188 8.902 9.012 12,885,597 +0.14(+1.53%)
Apr 19, 2007 8.929 8.955 8.837 8.876 7,729,277 -0.12(-1.32%)
Apr 18, 2007 9.082 9.095 8.933 8.995 6,222,608 -0.08(-0.92%)
Apr 17, 2007 8.911 9.139 8.881 9.078 16,860,638 +0.14(+1.62%)
Apr 16, 2007 8.758 8.964 8.740 8.933 11,411,826 +0.21(+2.46%)
Apr 13, 2007 8.745 8.753 8.569 8.718 9,995,741 -0.02(-0.25%)
Apr 12, 2007 8.582 8.784 8.578 8.740 14,842,798 +0.17(+1.94%)
Apr 11, 2007 8.530 8.622 8.398 8.574 11,137,070 +0.03(+0.36%)
Apr 10, 2007 8.460 8.661 8.424 8.543 11,347,019 +0.12(+1.41%)
Apr 09, 2007 8.433 8.495 8.376 8.424 8,839,059 +0.01(+0.16%)
Apr 05, 2007 8.473 8.517 8.306 8.411 7,288,837 -0.05(-0.62%)
Apr 04, 2007 8.381 8.464 8.332 8.464 7,345,825 +0.07(+0.89%)
Apr 03, 2007 8.289 8.512 8.280 8.389 11,661,611 +0.14(+1.70%)
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.