Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 5.077 5.250 5.065 5.161 104,991 +0.10(+2.07%)
Mar 29, 2007 5.098 5.098 4.970 5.057 143,851 +0.00(+0.04%)
Mar 28, 2007 5.158 5.158 4.988 5.055 263,782 -0.10(-1.95%)
Mar 27, 2007 5.235 5.311 5.154 5.156 40,434 -0.10(-1.88%)
Mar 26, 2007 5.323 5.383 5.250 5.254 39,763 -0.05(-0.89%)
Mar 23, 2007 5.432 5.432 5.286 5.302 87,421 -0.15(-2.75%)
Mar 22, 2007 5.351 5.466 5.351 5.452 76,956 +0.12(+2.30%)
Mar 21, 2007 5.361 5.426 5.302 5.329 81,900 -0.01(-0.26%)
Mar 20, 2007 5.325 5.383 5.296 5.343 55,554 +0.04(+0.67%)
Mar 19, 2007 5.308 5.424 5.256 5.308 109,539 +0.02(+0.45%)
Mar 16, 2007 5.570 5.570 5.282 5.284 238,410 -0.30(-5.38%)
Mar 15, 2007 5.489 5.697 5.489 5.584 200,934 +0.07(+1.33%)
Mar 14, 2007 5.013 5.511 4.938 5.511 140,908 +0.63(+13.00%)
Mar 13, 2007 5.144 5.189 4.849 4.877 149,905 -0.27(-5.18%)
Mar 12, 2007 5.227 5.241 5.144 5.144 58,267 -0.06(-1.14%)
Mar 09, 2007 5.165 5.278 5.158 5.203 53,434 +0.06(+1.11%)
Mar 08, 2007 5.191 5.303 5.073 5.146 78,949 +0.01(+0.15%)
Mar 07, 2007 5.181 5.325 5.035 5.138 79,773 -0.06(-1.10%)
Mar 06, 2007 5.159 5.205 5.136 5.195 87,642 +0.11(+2.18%)
Mar 05, 2007 5.333 5.333 5.084 5.084 217,075 -0.28(-5.30%)
Mar 02, 2007 5.420 5.420 5.360 5.369 168,097 -0.07(-1.34%)
Mar 01, 2007 5.436 5.481 5.399 5.442 156,318 -0.04(-0.79%)
Feb 28, 2007 5.470 5.485 5.353 5.485 172,360 +0.00(+0.07%)
Feb 27, 2007 5.555 5.689 5.481 5.481 157,308 -0.12(-2.19%)
Feb 26, 2007 5.641 5.641 5.568 5.604 60,961 +0.01(+0.11%)
Feb 23, 2007 5.639 5.639 5.566 5.598 81,580 -0.07(-1.29%)
Feb 22, 2007 5.744 5.784 5.602 5.671 144,405 -0.06(-0.97%)
Feb 21, 2007 5.778 5.788 5.679 5.726 146,764 -0.10(-1.73%)
Feb 20, 2007 5.604 5.867 5.541 5.827 177,660 +0.22(+3.91%)
Feb 16, 2007 5.641 5.649 5.570 5.608 43,236 +0.00(+0.04%)
Feb 15, 2007 5.622 5.624 5.551 5.606 79,245 +0.01(+0.11%)
Feb 14, 2007 5.604 5.618 5.531 5.600 206,955 +0.02(+0.32%)
Feb 13, 2007 5.517 5.630 5.511 5.582 335,206 +0.07(+1.22%)
Feb 12, 2007 5.511 5.521 5.452 5.515 81,684 +0.01(+0.22%)
Feb 09, 2007 5.505 5.519 5.450 5.503 48,231 -0.02(-0.29%)
Feb 08, 2007 5.452 5.519 5.387 5.519 44,902 +0.07(+1.27%)
Feb 07, 2007 5.481 5.481 5.363 5.450 19,219 -0.03(-0.47%)
Feb 06, 2007 5.410 5.478 5.367 5.476 32,278 +0.09(+1.61%)
Feb 05, 2007 5.490 5.490 5.365 5.389 50,361 -0.10(-1.87%)
Feb 02, 2007 5.513 5.521 5.462 5.491 50,274 -0.02(-0.29%)
Feb 01, 2007 5.472 5.519 5.442 5.507 51,403 +0.08(+1.46%)
Jan 31, 2007 5.379 5.509 5.337 5.428 76,545 -0.03(-0.61%)
Jan 30, 2007 5.454 5.487 5.399 5.462 38,421 +0.03(+0.55%)
Jan 29, 2007 5.452 5.527 5.399 5.432 59,077 -0.04(-0.76%)
Jan 26, 2007 5.497 5.497 5.310 5.474 53,563 -0.02(-0.43%)
Jan 25, 2007 5.511 5.529 5.442 5.497 134,149 -0.01(-0.22%)
Jan 24, 2007 5.343 5.517 5.343 5.509 54,910 +0.19(+3.53%)
Jan 23, 2007 5.248 5.349 5.248 5.321 30,907 +0.09(+1.66%)
Jan 22, 2007 5.373 5.373 5.225 5.235 85,167 -0.19(-3.57%)
Jan 19, 2007 5.231 5.452 5.189 5.428 93,300 +0.18(+3.50%)
Jan 18, 2007 5.448 5.448 5.235 5.244 87,900 -0.23(-4.12%)
Jan 17, 2007 5.507 5.561 5.458 5.470 208,341 -0.05(-0.82%)
Jan 16, 2007 5.562 5.586 5.506 5.515 129,721 -0.01(-0.25%)
Jan 12, 2007 5.357 5.604 5.357 5.529 261,895 +0.16(+2.94%)
Jan 11, 2007 5.266 5.371 5.252 5.371 36,517 +0.13(+2.57%)
Jan 10, 2007 5.211 5.262 5.189 5.237 53,803 -0.01(-0.26%)
Jan 09, 2007 5.260 5.268 5.181 5.250 58,650 +0.02(+0.30%)
Jan 08, 2007 5.197 5.284 5.067 5.235 70,930 +0.05(+0.95%)
Jan 05, 2007 5.290 5.373 5.167 5.185 157,216 -0.14(-2.63%)
Jan 04, 2007 5.241 5.373 5.136 5.325 66,300 +0.07(+1.24%)
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.