Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 5.226 5.615 5.219 5.602 23,967 +0.42(+8.15%)
Nov 29, 2007 5.252 5.252 5.147 5.180 61,658 +0.00(+0.00%)
Nov 28, 2007 5.305 5.305 5.114 5.180 60,201 -0.03(-0.51%)
Nov 27, 2007 5.180 5.272 5.180 5.206 20,095 +0.01(+0.25%)
Nov 26, 2007 5.213 5.272 5.186 5.193 8,789 -0.06(-1.13%)
Nov 23, 2007 5.279 5.279 5.180 5.252 7,577 +0.04(+0.76%)
Nov 21, 2007 5.450 5.477 5.213 5.213 17,579 -0.12(-2.23%)
Nov 20, 2007 5.213 5.417 5.213 5.332 16,331 +0.09(+1.64%)
Nov 19, 2007 5.681 5.731 5.246 5.246 35,008 -0.38(-6.80%)
Nov 16, 2007 5.721 5.721 5.609 5.628 17,055 -0.01(-0.23%)
Nov 15, 2007 5.688 5.734 5.622 5.642 9,006 -0.11(-1.84%)
Nov 14, 2007 5.828 5.846 5.694 5.747 8,941 -0.05(-0.91%)
Nov 13, 2007 5.681 6.110 5.681 5.800 20,724 +0.01(+0.11%)
Nov 12, 2007 5.470 5.879 5.470 5.793 17,049 +0.23(+4.15%)
Nov 09, 2007 5.444 5.866 5.444 5.562 31,986 -0.05(-0.82%)
Nov 08, 2007 5.826 5.866 5.576 5.609 22,124 -0.15(-2.52%)
Nov 07, 2007 6.011 6.308 5.747 5.754 98,688 -0.28(-4.70%)
Nov 06, 2007 6.348 6.368 5.991 6.038 35,249 +0.26(+4.57%)
Nov 05, 2007 5.899 6.236 5.760 5.774 34,503 +0.26(+4.79%)
Nov 02, 2007 5.530 5.543 5.490 5.510 12,848 -0.04(-0.71%)
Nov 01, 2007 5.457 5.661 5.457 5.549 26,377 -0.08(-1.41%)
Oct 31, 2007 5.807 5.964 5.516 5.628 32,639 -0.35(-5.85%)
Oct 30, 2007 6.071 6.071 5.945 5.978 7,441 -0.07(-1.20%)
Oct 29, 2007 5.991 6.077 5.972 6.051 17,125 +0.04(+0.66%)
Oct 26, 2007 6.394 6.401 6.011 6.011 15,436 -0.24(-3.90%)
Oct 25, 2007 6.269 6.598 6.216 6.255 13,559 -0.05(-0.84%)
Oct 24, 2007 6.539 6.539 6.302 6.308 6,213 -0.14(-2.15%)
Oct 23, 2007 6.269 6.486 6.269 6.447 22,694 +0.05(+0.72%)
Oct 22, 2007 6.546 6.565 6.269 6.401 28,188 -0.13(-2.02%)
Oct 19, 2007 6.532 6.598 6.513 6.532 89,422 +0.04(+0.61%)
Oct 18, 2007 6.641 6.641 6.493 6.493 35,091 -0.14(-2.09%)
Oct 17, 2007 6.711 6.790 6.598 6.631 33,130 +0.00(+0.00%)
Oct 16, 2007 6.638 6.664 6.499 6.631 40,236 -0.09(-1.28%)
Oct 15, 2007 6.658 6.876 6.651 6.717 28,400 +0.13(+1.90%)
Oct 12, 2007 6.585 6.631 6.315 6.592 91,333 -0.05(-0.70%)
Oct 11, 2007 6.625 6.744 6.618 6.638 14,851 -0.01(-0.20%)
Oct 10, 2007 6.763 6.783 6.618 6.651 25,612 -0.16(-2.42%)
Oct 09, 2007 6.506 6.829 6.506 6.816 39,403 +0.36(+5.52%)
Oct 08, 2007 6.295 6.579 6.295 6.460 26,218 -0.02(-0.31%)
Oct 05, 2007 6.361 6.592 6.137 6.480 63,580 +0.10(+1.55%)
Oct 04, 2007 6.031 6.401 5.985 6.381 122,299 +0.46(+7.80%)
Oct 03, 2007 5.305 5.939 5.285 5.919 95,110 +0.65(+12.41%)
Oct 02, 2007 5.200 5.345 5.200 5.266 109,575 -0.03(-0.50%)
Oct 01, 2007 5.437 5.437 5.160 5.292 85,080 -0.10(-1.84%)
Sep 28, 2007 5.345 5.411 5.233 5.391 66,398 +0.07(+1.24%)
Sep 27, 2007 5.061 5.332 5.061 5.325 117,980 +0.28(+5.49%)
Sep 26, 2007 4.982 5.140 4.790 5.048 110,395 +0.11(+2.14%)
Sep 25, 2007 4.843 5.213 4.797 4.942 110,807 +0.15(+3.03%)
Sep 24, 2007 5.332 5.351 4.441 4.797 147,129 -0.48(-9.01%)
Sep 21, 2007 5.477 5.602 5.213 5.272 41,271 -0.18(-3.39%)
Sep 20, 2007 5.398 5.576 5.378 5.457 97,237 +0.10(+1.85%)
Sep 19, 2007 5.411 5.503 5.252 5.358 51,919 +0.01(+0.25%)
Sep 18, 2007 5.457 5.470 5.332 5.345 23,770 -0.13(-2.29%)
Sep 17, 2007 5.530 5.576 5.417 5.470 31,393 -0.02(-0.36%)
Sep 14, 2007 6.262 6.269 5.365 5.490 164,056 -0.17(-3.03%)
Sep 13, 2007 5.906 5.978 5.661 5.661 32,086 -0.16(-2.83%)
Sep 12, 2007 5.807 6.143 5.780 5.826 56,087 -0.03(-0.45%)
Sep 11, 2007 6.130 6.242 5.826 5.853 66,418 -0.42(-6.63%)
Sep 10, 2007 6.374 6.433 6.222 6.269 31,895 -0.15(-2.26%)
Sep 07, 2007 6.420 6.420 6.302 6.414 19,841 +0.00(+0.00%)
Sep 06, 2007 6.414 6.460 6.394 6.414 14,245 +0.02(+0.31%)
Sep 05, 2007 6.460 6.460 6.368 6.394 14,812 -0.12(-1.82%)
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.