Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2007 5.120 5.220 5.110 5.200 4,490,906 +0.04(+0.78%)
Sep 28, 2007 5.140 5.170 5.050 5.160 6,771,114 +0.01(+0.19%)
Sep 27, 2007 5.150 5.180 5.110 5.150 3,680,505 +0.01(+0.19%)
Sep 26, 2007 5.170 5.190 5.100 5.140 5,478,260 -0.03(-0.58%)
Sep 25, 2007 5.110 5.200 5.080 5.170 6,112,137 +0.03(+0.58%)
Sep 24, 2007 5.210 5.280 5.120 5.140 7,133,822 -0.05(-0.96%)
Sep 21, 2007 5.180 5.210 5.130 5.190 9,577,679 +0.06(+1.17%)
Sep 20, 2007 5.140 5.240 5.100 5.130 27,812,925 -0.06(-1.16%)
Sep 19, 2007 5.310 5.400 5.170 5.190 6,544,437 +0.02(+0.39%)
Sep 18, 2007 5.090 5.190 5.050 5.170 5,453,458 +0.12(+2.38%)
Sep 17, 2007 5.070 5.080 5.010 5.050 3,395,984 -0.04(-0.79%)
Sep 14, 2007 5.000 5.140 5.000 5.090 4,701,123 +0.04(+0.79%)
Sep 13, 2007 5.160 5.200 5.050 5.050 4,088,371 -0.09(-1.75%)
Sep 12, 2007 5.190 5.200 5.090 5.140 8,607,773 -0.07(-1.34%)
Sep 11, 2007 5.250 5.310 5.180 5.210 8,477,917 -0.03(-0.57%)
Sep 10, 2007 5.170 5.270 4.970 5.240 14,381,473 +0.08(+1.55%)
Sep 07, 2007 5.320 5.340 5.100 5.160 8,544,162 -0.24(-4.44%)
Sep 06, 2007 5.270 5.460 5.250 5.400 11,228,804 +0.13(+2.47%)
Sep 05, 2007 5.280 5.430 5.230 5.270 14,050,769 -0.07(-1.31%)
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.