Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2007 5.260 5.390 5.250 5.340 6,442,283 +0.04(+0.75%)
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%)
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.