Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 4.420 4.420 4.320 4.320 3,271,067 -0.09(-2.04%)
Dec 28, 2007 4.410 4.450 4.380 4.410 3,136,610 +0.00(+0.00%)
Dec 27, 2007 4.520 4.580 4.410 4.410 3,082,672 -0.13(-2.86%)
Dec 26, 2007 4.450 4.600 4.450 4.540 2,959,124 +0.05(+1.11%)
Dec 24, 2007 4.520 4.560 4.490 4.490 732,547 -0.05(-1.10%)
Dec 21, 2007 4.690 4.690 4.500 4.540 9,242,761 +0.07(+1.57%)
Dec 20, 2007 4.370 4.470 4.360 4.470 2,697,714 +0.12(+2.76%)
Dec 19, 2007 4.330 4.410 4.330 4.350 2,968,337 +0.00(+0.00%)
Dec 18, 2007 4.380 4.420 4.310 4.350 4,359,018 +0.00(+0.00%)
Dec 17, 2007 4.470 4.510 4.270 4.350 6,200,268 -0.15(-3.33%)
Dec 14, 2007 4.480 4.570 4.420 4.500 3,961,537 +0.00(+0.00%)
Dec 13, 2007 4.420 4.520 4.420 4.500 5,001,810 +0.03(+0.67%)
Dec 12, 2007 4.490 4.600 4.370 4.470 9,550,683 +0.04(+0.91%)
Dec 11, 2007 4.630 4.740 4.360 4.430 8,708,795 -0.17(-3.70%)
Dec 10, 2007 4.570 4.610 4.530 4.600 3,640,053 +0.05(+1.10%)
Dec 07, 2007 4.530 4.570 4.445 4.550 3,186,336 +0.00(+0.00%)
Dec 06, 2007 4.430 4.620 4.430 4.550 4,800,675 +0.12(+2.71%)
Dec 05, 2007 4.390 4.450 4.380 4.430 3,041,492 +0.09(+2.07%)
Dec 04, 2007 4.410 4.500 4.340 4.340 6,884,480 -0.10(-2.25%)
Dec 03, 2007 4.360 4.500 4.360 4.440 4,471,367 +0.05(+1.14%)
Nov 30, 2007 4.430 4.480 4.310 4.390 8,161,357 -0.01(-0.23%)
Nov 29, 2007 4.480 4.550 4.370 4.400 14,855,103 -0.09(-2.00%)
Nov 28, 2007 4.430 4.730 4.430 4.490 7,196,905 +0.02(+0.45%)
Nov 27, 2007 4.310 4.490 4.310 4.470 6,745,940 +0.16(+3.71%)
Nov 26, 2007 4.500 4.540 4.300 4.310 5,294,038 -0.21(-4.65%)
Nov 23, 2007 4.500 4.580 4.490 4.520 1,716,029 +0.03(+0.67%)
Nov 21, 2007 4.550 4.580 4.410 4.490 9,279,608 -0.09(-1.97%)
Nov 20, 2007 4.720 4.740 4.540 4.580 9,425,633 -0.14(-2.97%)
Nov 19, 2007 4.710 4.780 4.660 4.720 6,719,553 -0.03(-0.63%)
Nov 16, 2007 4.700 4.750 4.650 4.750 5,128,897 +0.07(+1.50%)
Nov 15, 2007 4.670 4.750 4.610 4.680 6,659,315 +0.04(+0.86%)
Nov 14, 2007 4.830 4.900 4.640 4.640 10,970,666 -0.10(-2.11%)
Nov 13, 2007 4.590 4.780 4.580 4.740 5,463,399 +0.17(+3.72%)
Nov 12, 2007 4.710 4.910 4.560 4.570 5,866,697 -0.16(-3.38%)
Nov 09, 2007 4.590 4.860 4.510 4.730 11,060,089 +0.08(+1.72%)
Nov 08, 2007 4.660 4.710 4.510 4.650 8,800,504 +0.01(+0.22%)
Nov 07, 2007 4.680 4.700 4.610 4.640 7,091,649 -0.10(-2.11%)
Nov 06, 2007 4.860 4.890 4.690 4.740 8,313,429 -0.13(-2.67%)
Nov 05, 2007 4.820 4.870 4.780 4.870 6,343,916 +0.01(+0.21%)
Nov 02, 2007 4.820 4.890 4.780 4.860 7,323,906 +0.05(+1.04%)
Nov 01, 2007 4.820 4.860 4.670 4.810 7,009,122 -0.08(-1.64%)
Oct 31, 2007 4.810 4.970 4.680 4.890 14,866,916 -0.03(-0.61%)
Oct 30, 2007 5.000 5.030 4.900 4.920 9,796,268 -0.08(-1.60%)
Oct 29, 2007 4.940 5.040 4.910 5.000 8,482,026 +0.07(+1.42%)
Oct 26, 2007 4.980 5.000 4.830 4.930 5,717,648 -0.02(-0.40%)
Oct 25, 2007 5.040 5.110 4.860 4.950 12,444,052 -0.10(-1.98%)
Oct 24, 2007 5.110 5.130 4.930 5.050 14,304,345 -0.11(-2.13%)
Oct 23, 2007 5.190 5.240 5.000 5.160 12,333,507 +0.00(+0.00%)
Oct 22, 2007 5.190 5.240 5.080 5.160 9,806,200 -0.04(-0.77%)
Oct 19, 2007 5.530 5.530 5.200 5.200 9,204,497 -0.33(-5.97%)
Oct 18, 2007 5.510 5.600 5.470 5.530 5,824,190 +0.00(+0.00%)
Oct 17, 2007 5.570 5.610 5.460 5.530 6,002,340 +0.00(+0.00%)
Oct 16, 2007 5.610 5.670 5.520 5.530 8,162,932 -0.09(-1.60%)
Oct 15, 2007 5.620 5.690 5.540 5.620 6,103,678 -0.03(-0.53%)
Oct 12, 2007 5.620 5.780 5.620 5.650 7,897,019 +0.04(+0.71%)
Oct 11, 2007 5.540 5.830 5.520 5.610 17,019,674 +0.10(+1.81%)
Oct 10, 2007 5.240 5.560 5.180 5.510 15,607,108 +0.26(+4.95%)
Oct 09, 2007 5.220 5.285 5.110 5.250 10,201,150 +0.07(+1.35%)
Oct 08, 2007 5.120 5.200 5.080 5.180 3,958,799 +0.06(+1.17%)
Oct 05, 2007 5.100 5.140 5.060 5.120 3,730,366 +0.03(+0.59%)
Oct 04, 2007 5.130 5.180 5.080 5.090 3,471,176 -0.03(-0.59%)
Oct 03, 2007 5.120 5.150 5.070 5.120 3,540,440 +0.00(+0.00%)
Oct 02, 2007 5.160 5.200 5.120 5.120 3,674,487 -0.08(-1.54%)
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.