Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 5.549 5.693 5.543 5.605 10,998 +0.01(+0.22%)
May 30, 2007 5.574 5.699 5.499 5.593 41,373 +0.01(+0.11%)
May 29, 2007 5.580 5.649 5.580 5.587 2,625 -0.12(-2.07%)
May 25, 2007 5.699 5.705 5.686 5.705 7,225 +0.01(+0.22%)
May 24, 2007 5.549 5.693 5.549 5.693 3,628 +0.09(+1.67%)
May 23, 2007 5.543 5.605 5.487 5.599 5,041 -0.01(-0.11%)
May 22, 2007 5.649 5.649 5.543 5.605 17,276 -0.01(-0.22%)
May 21, 2007 5.543 5.699 5.543 5.618 11,476 -0.17(-3.01%)
May 18, 2007 5.480 5.792 5.480 5.792 8,188 +0.14(+2.42%)
May 17, 2007 5.549 5.724 5.462 5.655 16,698 +0.05(+0.89%)
May 16, 2007 5.468 5.605 5.456 5.605 3,293 +0.07(+1.24%)
May 15, 2007 5.555 5.670 5.537 5.537 8,432 -0.14(-2.41%)
May 14, 2007 5.699 5.705 5.499 5.674 28,013 +0.01(+0.11%)
May 11, 2007 5.680 5.680 5.655 5.668 8,008 +0.02(+0.44%)
May 10, 2007 5.661 5.668 5.481 5.643 31,455 +0.02(+0.31%)
May 09, 2007 5.418 5.649 5.412 5.625 85,552 +0.28(+5.27%)
May 08, 2007 6.048 6.309 5.263 5.344 391,300 -0.80(-13.07%)
May 07, 2007 6.128 6.166 6.054 6.147 23,678 +0.11(+1.75%)
May 04, 2007 6.135 6.203 5.979 6.041 25,619 -0.12(-1.92%)
May 03, 2007 6.097 6.197 5.985 6.160 16,717 +0.02(+0.30%)
May 02, 2007 6.222 6.222 5.917 6.141 39,573 +0.01(+0.10%)
May 01, 2007 6.166 6.166 5.917 6.135 13,728 +0.03(+0.51%)
Apr 30, 2007 5.836 6.328 5.830 6.104 53,759 +0.19(+3.16%)
Apr 27, 2007 5.811 5.917 5.811 5.917 6,583 +0.00(+0.00%)
Apr 26, 2007 5.979 5.979 5.867 5.917 10,634 -0.05(-0.84%)
Apr 25, 2007 5.836 5.967 5.836 5.967 23,727 +0.08(+1.38%)
Apr 24, 2007 5.917 5.917 5.805 5.886 10,115 -0.02(-0.42%)
Apr 23, 2007 5.979 5.979 5.811 5.910 18,938 -0.10(-1.66%)
Apr 20, 2007 6.010 6.041 5.730 6.010 30,628 +0.02(+0.31%)
Apr 19, 2007 5.943 6.060 5.792 5.991 10,115 -0.07(-1.23%)
Apr 18, 2007 5.991 6.066 5.979 6.066 3,853 +0.03(+0.52%)
Apr 17, 2007 6.085 6.085 5.923 6.035 8,028 +0.01(+0.21%)
Apr 16, 2007 6.029 6.141 5.842 6.023 27,152 -0.01(-0.21%)
Apr 13, 2007 6.091 6.153 5.917 6.035 25,156 +0.06(+0.94%)
Apr 12, 2007 5.848 6.029 5.780 5.979 12,531 +0.12(+2.13%)
Apr 11, 2007 5.823 5.985 5.780 5.854 18,003 +0.00(+0.00%)
Apr 10, 2007 5.792 5.879 5.786 5.854 38,491 -0.02(-0.42%)
Apr 09, 2007 6.066 6.066 5.792 5.879 36,347 -0.19(-3.18%)
Apr 05, 2007 6.072 6.072 5.923 6.072 17,237 +0.04(+0.62%)
Apr 04, 2007 5.886 6.104 5.886 6.035 9,651 +0.13(+2.22%)
Apr 03, 2007 5.699 5.904 5.699 5.904 6,125 +0.19(+3.27%)
Apr 02, 2007 5.612 5.773 5.612 5.717 29,870 -0.03(-0.54%)
Mar 30, 2007 5.742 5.862 5.742 5.749 20,999 +0.04(+0.65%)
Mar 29, 2007 5.792 5.792 5.668 5.711 29,821 -0.06(-0.97%)
Mar 28, 2007 5.605 6.122 5.574 5.767 58,858 +0.12(+2.09%)
Mar 27, 2007 5.761 5.780 5.612 5.649 36,930 -0.11(-1.95%)
Mar 26, 2007 5.792 5.923 5.699 5.761 64,174 -0.10(-1.70%)
Mar 23, 2007 5.854 5.990 5.854 5.861 16,394 +0.01(+0.11%)
Mar 22, 2007 5.867 5.879 5.618 5.854 110,664 -0.01(-0.21%)
Mar 21, 2007 6.035 6.041 5.786 5.867 63,099 -0.09(-1.57%)
Mar 20, 2007 6.122 6.266 5.960 5.960 39,482 -0.16(-2.64%)
Mar 19, 2007 6.297 6.303 5.767 6.122 109,353 -0.11(-1.69%)
Mar 16, 2007 6.353 6.371 6.178 6.228 62,386 -0.12(-1.93%)
Mar 15, 2007 6.378 6.527 6.315 6.350 69,129 -0.00(-0.04%)
Mar 14, 2007 6.695 6.726 6.328 6.353 60,204 -0.34(-5.12%)
Mar 13, 2007 6.770 6.859 6.415 6.695 88,482 -0.07(-1.10%)
Mar 12, 2007 7.038 7.399 6.726 6.770 496,787 -0.08(-1.18%)
Mar 09, 2007 6.658 7.162 6.390 6.851 256,948 +0.32(+4.94%)
Mar 08, 2007 6.104 6.994 5.792 6.528 192,894 +0.84(+14.81%)
Mar 07, 2007 5.549 5.686 5.549 5.686 3,993 +0.09(+1.67%)
Mar 06, 2007 4.958 5.699 4.958 5.593 58,377 +0.27(+5.03%)
Mar 05, 2007 5.450 5.699 5.107 5.325 13,127 -0.28(-5.00%)
Mar 02, 2007 5.531 5.605 5.522 5.605 1,607 -0.12(-2.17%)
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.