Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 5.280 5.339 5.240 5.300 7,984,168 +0.08(+1.53%)
Aug 30, 2007 5.230 5.280 5.180 5.220 6,774,348 -0.04(-0.76%)
Aug 29, 2007 5.210 5.330 5.170 5.260 9,617,821 +0.06(+1.15%)
Aug 28, 2007 5.280 5.300 5.180 5.200 9,943,830 -0.09(-1.70%)
Aug 27, 2007 5.200 5.380 5.190 5.290 12,820,376 +0.24(+4.75%)
Aug 24, 2007 5.060 5.080 4.960 5.050 6,454,859 -0.04(-0.79%)
Aug 23, 2007 5.130 5.150 5.040 5.090 5,246,581 -0.02(-0.39%)
Aug 22, 2007 5.180 5.250 5.000 5.110 9,047,286 +0.02(+0.39%)
Aug 21, 2007 4.870 5.170 4.870 5.090 9,376,201 +0.23(+4.73%)
Aug 20, 2007 4.710 4.870 4.700 4.860 5,167,114 +0.12(+2.53%)
Aug 17, 2007 4.800 4.800 4.580 4.740 4,917,222 +0.18(+3.95%)
Aug 16, 2007 4.710 4.770 4.540 4.560 9,353,357 -0.18(-3.80%)
Aug 15, 2007 4.830 4.900 4.740 4.740 5,518,117 -0.12(-2.47%)
Aug 14, 2007 4.860 5.000 4.830 4.860 4,957,064 -0.02(-0.41%)
Aug 13, 2007 4.930 5.100 4.780 4.880 11,239,171 -0.07(-1.41%)
Aug 10, 2007 4.490 4.960 4.410 4.950 14,316,174 +0.40(+8.79%)
Aug 09, 2007 4.750 4.760 4.500 4.550 15,698,277 -0.19(-4.01%)
Aug 08, 2007 4.740 4.870 4.670 4.740 15,851,665 +0.04(+0.85%)
Aug 07, 2007 4.890 4.970 4.520 4.700 17,586,761 -0.22(-4.47%)
Aug 06, 2007 4.990 5.030 4.720 4.920 11,633,401 -0.07(-1.40%)
Aug 03, 2007 4.970 5.180 4.940 4.990 10,651,208 -0.19(-3.67%)
Aug 02, 2007 5.080 5.310 5.000 5.180 15,593,292 -0.12(-2.26%)
Aug 01, 2007 5.340 5.430 5.040 5.300 19,798,983 -0.09(-1.67%)
Jul 31, 2007 5.540 5.580 5.360 5.390 7,826,790 -0.11(-2.00%)
Jul 30, 2007 5.400 5.540 5.400 5.500 16,553,742 +0.12(+2.23%)
Jul 27, 2007 5.550 5.570 5.360 5.380 9,172,281 -0.15(-2.71%)
Jul 26, 2007 5.620 5.720 5.410 5.530 10,297,256 -0.16(-2.81%)
Jul 25, 2007 5.670 5.740 5.580 5.690 7,416,578 +0.05(+0.89%)
Jul 24, 2007 5.700 5.730 5.630 5.640 10,406,274 -0.11(-1.91%)
Jul 23, 2007 5.820 5.850 5.750 5.750 9,203,599 -0.06(-1.03%)
Jul 20, 2007 5.840 5.850 5.690 5.810 10,475,344 -0.04(-0.68%)
Jul 19, 2007 5.950 5.950 5.840 5.850 12,843,116 -0.10(-1.68%)
Jul 18, 2007 5.900 5.970 5.830 5.950 11,456,650 -0.04(-0.67%)
Jul 17, 2007 5.900 6.080 5.820 5.990 12,223,169 +0.09(+1.53%)
Jul 16, 2007 5.920 5.980 5.810 5.900 16,896,365 -0.05(-0.84%)
Jul 13, 2007 5.900 5.970 5.840 5.950 9,843,020 +0.11(+1.88%)
Jul 12, 2007 5.670 5.990 5.600 5.840 33,532,922 +0.19(+3.36%)
Jul 11, 2007 5.710 5.730 5.600 5.650 28,840,961 -0.09(-1.57%)
Jul 10, 2007 5.710 5.800 5.680 5.740 7,839,971 -0.01(-0.17%)
Jul 09, 2007 5.710 5.830 5.710 5.750 5,035,414 +0.04(+0.70%)
Jul 06, 2007 5.690 5.732 5.650 5.710 9,961,405 +0.01(+0.18%)
Jul 05, 2007 5.700 5.790 5.640 5.700 7,405,614 -0.05(-0.87%)
Jul 03, 2007 5.530 5.750 5.520 5.750 4,256,028 +0.22(+3.98%)
Jul 02, 2007 5.560 5.590 5.450 5.530 8,752,792 -0.03(-0.54%)
Jun 29, 2007 5.730 5.750 5.530 5.560 13,514,653 -0.17(-2.97%)
Jun 28, 2007 5.800 5.940 5.649 5.730 18,278,007 +0.02(+0.35%)
Jun 27, 2007 5.760 5.800 5.710 5.710 16,062,164 -0.11(-1.89%)
Jun 26, 2007 5.680 5.850 5.590 5.820 17,043,850 +0.15(+2.65%)
Jun 25, 2007 5.730 5.770 5.619 5.670 14,441,031 -0.03(-0.53%)
Jun 22, 2007 5.500 5.800 5.420 5.700 21,313,548 +0.20(+3.64%)
Jun 21, 2007 5.330 5.520 5.300 5.500 8,361,896 +0.15(+2.80%)
Jun 20, 2007 5.410 5.440 5.330 5.350 7,295,500 -0.08(-1.47%)
Jun 19, 2007 5.390 5.460 5.330 5.430 6,157,500 +0.00(+0.00%)
Jun 18, 2007 5.500 5.520 5.360 5.430 10,491,000 -0.05(-0.91%)
Jun 15, 2007 5.520 5.560 5.410 5.480 10,514,600 -0.03(-0.54%)
Jun 14, 2007 5.480 5.550 5.450 5.510 8,446,600 +0.05(+0.92%)
Jun 13, 2007 5.480 5.530 5.430 5.460 13,096,000 -0.04(-0.73%)
Jun 12, 2007 5.580 5.620 5.500 5.500 9,300,500 -0.12(-2.14%)
Jun 11, 2007 5.700 5.730 5.530 5.620 8,688,358 -0.01(-0.18%)
Jun 08, 2007 5.560 5.630 5.480 5.630 7,451,896 +0.06(+1.08%)
Jun 07, 2007 5.650 5.750 5.560 5.570 6,360,223 -0.10(-1.76%)
Jun 06, 2007 5.770 5.770 5.640 5.670 4,609,078 -0.11(-1.90%)
Jun 05, 2007 5.660 5.830 5.630 5.780 5,086,833 +0.10(+1.76%)
Jun 04, 2007 5.750 5.800 5.640 5.680 4,814,537 -0.07(-1.22%)
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.