Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 7.821 7.953 7.821 7.921 1,392,012 +0.10(+1.28%)
Jun 28, 2007 7.847 7.892 7.813 7.821 1,004,370 -0.02(-0.23%)
Jun 27, 2007 7.813 7.855 7.721 7.839 1,390,320 -0.04(-0.46%)
Jun 26, 2007 7.882 7.969 7.818 7.875 2,815,059 +0.03(+0.42%)
Jun 25, 2007 7.576 7.886 7.576 7.842 3,010,291 +0.31(+4.11%)
Jun 22, 2007 7.607 7.607 7.531 7.533 1,935,953 -0.10(-1.25%)
Jun 21, 2007 7.623 7.681 7.534 7.629 1,346,308 -0.01(-0.07%)
Jun 20, 2007 7.705 7.760 7.622 7.634 1,362,107 -0.06(-0.81%)
Jun 19, 2007 7.700 7.731 7.636 7.696 1,346,872 -0.02(-0.25%)
Jun 18, 2007 7.646 7.723 7.600 7.716 1,372,264 +0.08(+1.07%)
Jun 15, 2007 7.700 7.755 7.634 7.634 1,384,113 +0.02(+0.23%)
Jun 14, 2007 7.600 7.709 7.584 7.616 1,837,208 +0.04(+0.50%)
Jun 13, 2007 7.424 7.598 7.396 7.578 1,403,298 +0.18(+2.38%)
Jun 12, 2007 7.533 7.543 7.398 7.402 1,551,696 -0.13(-1.78%)
Jun 11, 2007 7.619 7.621 7.510 7.536 1,489,064 +0.01(+0.13%)
Jun 08, 2007 7.398 7.532 7.350 7.526 1,579,909 +0.13(+1.71%)
Jun 07, 2007 7.497 7.519 7.398 7.399 1,672,446 -0.11(-1.46%)
Jun 06, 2007 7.665 7.665 7.488 7.509 1,815,767 -0.16(-2.10%)
Jun 05, 2007 7.576 7.706 7.512 7.670 3,852,157 +0.05(+0.65%)
Jun 04, 2007 7.524 7.621 7.511 7.621 1,153,898 +0.09(+1.22%)
Jun 01, 2007 7.426 7.534 7.426 7.529 1,582,166 +0.12(+1.55%)
May 31, 2007 7.501 7.526 7.390 7.413 1,477,779 -0.07(-0.88%)
May 30, 2007 7.399 7.479 7.339 7.479 1,640,284 +0.01(+0.12%)
May 29, 2007 7.497 7.527 7.424 7.470 1,203,174 +0.04(+0.58%)
May 25, 2007 7.364 7.454 7.340 7.427 1,141,484 +0.08(+1.15%)
May 24, 2007 7.443 7.502 7.329 7.342 2,569,045 -0.14(-1.88%)
May 23, 2007 7.525 7.554 7.475 7.483 791,647 -0.05(-0.66%)
May 22, 2007 7.611 7.624 7.525 7.533 947,381 -0.08(-1.02%)
May 21, 2007 7.532 7.637 7.532 7.611 1,223,301 +0.08(+1.00%)
May 18, 2007 7.512 7.576 7.476 7.536 1,082,802 +0.04(+0.50%)
May 17, 2007 7.461 7.567 7.403 7.498 1,390,884 +0.03(+0.34%)
May 16, 2007 7.407 7.473 7.401 7.473 1,259,413 +0.08(+1.13%)
May 15, 2007 7.420 7.496 7.377 7.389 1,724,358 -0.04(-0.60%)
May 14, 2007 7.505 7.564 7.407 7.434 2,031,876 -0.09(-1.25%)
May 11, 2007 7.544 7.642 7.490 7.528 1,303,989 -0.02(-0.21%)
May 10, 2007 7.505 7.566 7.446 7.544 2,771,048 +0.03(+0.35%)
May 09, 2007 7.435 7.523 7.416 7.517 1,413,454 +0.07(+0.90%)
May 08, 2007 7.373 7.457 7.349 7.450 1,857,521 +0.04(+0.49%)
May 07, 2007 7.333 7.430 7.333 7.413 2,258,706 +0.05(+0.70%)
May 04, 2007 7.355 7.396 7.338 7.362 1,425,868 +0.01(+0.08%)
May 03, 2007 7.335 7.374 7.326 7.356 1,552,260 +0.02(+0.27%)
May 02, 2007 7.260 7.414 7.230 7.336 3,458,308 +0.11(+1.55%)
May 01, 2007 7.089 7.424 7.089 7.225 7,708,546 +0.41(+5.98%)
Apr 30, 2007 6.860 6.867 6.802 6.817 1,733,950 -0.02(-0.31%)
Apr 27, 2007 6.835 6.867 6.821 6.838 1,083,930 -0.01(-0.10%)
Apr 26, 2007 6.852 6.867 6.832 6.845 1,097,472 -0.01(-0.08%)
Apr 25, 2007 6.811 6.865 6.766 6.851 1,966,987 +0.07(+1.09%)
Apr 24, 2007 6.783 6.809 6.728 6.777 1,605,864 +0.02(+0.24%)
Apr 23, 2007 6.768 6.822 6.751 6.761 877,413 -0.01(-0.09%)
Apr 20, 2007 6.776 6.779 6.722 6.767 845,815 +0.04(+0.54%)
Apr 19, 2007 6.726 6.741 6.692 6.731 909,576 -0.03(-0.46%)
Apr 18, 2007 6.745 6.776 6.712 6.762 851,458 +0.02(+0.26%)
Apr 17, 2007 6.779 6.802 6.738 6.744 1,358,157 -0.03(-0.42%)
Apr 16, 2007 6.664 6.779 6.664 6.773 951,895 +0.14(+2.15%)
Apr 13, 2007 6.601 6.670 6.600 6.630 637,042 +0.03(+0.44%)
Apr 12, 2007 6.540 6.601 6.464 6.601 1,644,234 +0.05(+0.84%)
Apr 11, 2007 6.576 6.592 6.500 6.546 1,195,652 -0.03(-0.48%)
Apr 10, 2007 6.624 6.646 6.565 6.578 1,661,161 -0.06(-0.84%)
Apr 09, 2007 6.690 6.696 6.634 6.634 994,778 -0.03(-0.39%)
Apr 05, 2007 6.665 6.683 6.642 6.659 618,985 -0.01(-0.20%)
Apr 04, 2007 6.687 6.708 6.646 6.673 722,244 -0.01(-0.20%)
Apr 03, 2007 6.700 6.726 6.655 6.686 921,425 +0.01(+0.15%)
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.