Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 4.080 4.100 3.830 3.900 579,712 -0.20(-4.88%)
Jun 28, 2007 4.100 4.140 4.061 4.100 260,055 -0.03(-0.73%)
Jun 27, 2007 4.080 4.160 4.080 4.130 401,648 +0.01(+0.24%)
Jun 26, 2007 4.210 4.210 4.080 4.120 722,454 -0.04(-0.96%)
Jun 25, 2007 4.120 4.290 4.110 4.160 516,673 +0.04(+0.97%)
Jun 22, 2007 4.220 4.320 4.080 4.120 7,943,137 -0.09(-2.14%)
Jun 21, 2007 3.940 4.250 3.800 4.210 566,651 +0.21(+5.25%)
Jun 20, 2007 4.060 4.230 3.980 4.000 583,400 -0.05(-1.23%)
Jun 19, 2007 3.910 4.050 3.880 4.050 416,400 +0.13(+3.32%)
Jun 18, 2007 3.710 4.000 3.710 3.920 497,100 +0.21(+5.66%)
Jun 15, 2007 3.670 3.740 3.630 3.710 582,500 +0.19(+5.40%)
Jun 14, 2007 3.530 3.540 3.470 3.520 225,000 -0.02(-0.56%)
Jun 13, 2007 3.480 3.580 3.480 3.540 190,100 +0.05(+1.43%)
Jun 12, 2007 3.500 3.550 3.480 3.490 166,700 -0.04(-1.13%)
Jun 11, 2007 3.580 3.620 3.530 3.530 196,197 -0.07(-1.94%)
Jun 08, 2007 3.590 3.610 3.550 3.600 196,622 +0.04(+1.12%)
Jun 07, 2007 3.570 3.600 3.520 3.560 252,953 -0.03(-0.84%)
Jun 06, 2007 3.530 3.610 3.484 3.590 412,629 +0.05(+1.41%)
Jun 05, 2007 3.570 3.650 3.500 3.540 351,949 -0.03(-0.84%)
Jun 04, 2007 3.650 3.650 3.530 3.570 413,151 -0.09(-2.46%)
Jun 01, 2007 3.580 3.670 3.560 3.660 406,520 +0.08(+2.23%)
May 31, 2007 3.510 3.600 3.440 3.580 765,606 +0.08(+2.29%)
May 30, 2007 3.480 3.510 3.430 3.500 259,041 -0.03(-0.85%)
May 29, 2007 3.500 3.540 3.440 3.530 589,579 +0.06(+1.73%)
May 25, 2007 3.370 3.500 3.370 3.470 619,713 +0.11(+3.27%)
May 24, 2007 3.230 3.370 3.220 3.360 787,182 +0.10(+3.07%)
May 23, 2007 3.210 3.300 3.210 3.260 590,762 +0.05(+1.56%)
May 22, 2007 3.130 3.240 3.130 3.210 356,303 +0.05(+1.58%)
May 21, 2007 3.200 3.280 3.150 3.160 324,740 -0.07(-2.17%)
May 18, 2007 3.220 3.230 3.000 3.230 527,405 -0.03(-0.92%)
May 17, 2007 3.230 3.300 3.170 3.260 492,285 +0.00(+0.00%)
May 16, 2007 3.110 3.260 2.990 3.260 825,597 +0.19(+6.19%)
May 15, 2007 3.190 3.220 3.050 3.070 585,911 -0.11(-3.46%)
May 14, 2007 3.220 3.250 3.170 3.180 341,421 -0.03(-0.93%)
May 11, 2007 3.290 3.340 3.140 3.210 474,750 -0.03(-0.93%)
May 10, 2007 3.270 3.390 3.240 3.240 407,399 -0.04(-1.22%)
May 09, 2007 3.250 3.300 3.210 3.280 539,621 +0.02(+0.61%)
May 08, 2007 3.340 3.340 3.200 3.260 560,234 -0.11(-3.26%)
May 07, 2007 3.400 3.430 3.350 3.370 446,145 -0.01(-0.30%)
May 04, 2007 3.410 3.470 3.380 3.380 267,378 -0.04(-1.17%)
May 03, 2007 3.450 3.560 3.410 3.420 309,519 -0.06(-1.72%)
May 02, 2007 3.400 3.500 3.400 3.480 245,307 +0.07(+2.05%)
May 01, 2007 3.360 3.430 3.360 3.410 252,045 +0.02(+0.59%)
Apr 30, 2007 3.470 3.480 3.350 3.390 376,041 -0.11(-3.14%)
Apr 27, 2007 3.520 3.550 3.450 3.500 286,466 -0.04(-1.13%)
Apr 26, 2007 3.550 3.580 3.450 3.540 328,381 -0.03(-0.84%)
Apr 25, 2007 3.500 3.570 3.450 3.570 246,356 +0.08(+2.29%)
Apr 24, 2007 3.410 3.490 3.400 3.490 117,608 +0.05(+1.45%)
Apr 23, 2007 3.420 3.470 3.370 3.440 196,600 +0.02(+0.58%)
Apr 20, 2007 3.500 3.520 3.400 3.420 228,642 -0.01(-0.29%)
Apr 19, 2007 3.420 3.470 3.350 3.430 189,208 -0.02(-0.58%)
Apr 18, 2007 3.540 3.540 3.430 3.450 176,685 -0.11(-3.09%)
Apr 17, 2007 3.510 3.570 3.500 3.560 186,830 +0.03(+0.85%)
Apr 16, 2007 3.450 3.530 3.450 3.530 189,613 +0.08(+2.32%)
Apr 13, 2007 3.390 3.450 3.370 3.450 184,380 +0.07(+2.07%)
Apr 12, 2007 3.400 3.400 3.350 3.380 213,274 -0.01(-0.29%)
Apr 11, 2007 3.410 3.420 3.370 3.390 301,946 +0.00(+0.00%)
Apr 10, 2007 3.360 3.450 3.300 3.390 562,536 +0.02(+0.59%)
Apr 09, 2007 3.380 3.420 3.350 3.370 207,416 -0.02(-0.59%)
Apr 05, 2007 3.310 3.420 3.310 3.390 273,680 +0.05(+1.50%)
Apr 04, 2007 3.380 3.412 3.330 3.340 232,725 -0.04(-1.18%)
Apr 03, 2007 3.400 3.450 3.380 3.380 223,711 -0.02(-0.59%)
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.