Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 3.764 4.004 3.719 3.745 14,473 +0.03(+0.69%)
Jul 30, 2007 3.876 3.876 3.705 3.719 53,481 -0.05(-1.21%)
Jul 27, 2007 3.725 3.842 3.705 3.764 44,746 +0.03(+0.93%)
Jul 26, 2007 3.784 3.784 3.730 3.730 47,671 -0.05(-1.23%)
Jul 25, 2007 3.873 3.998 3.755 3.776 43,036 -0.11(-2.75%)
Jul 24, 2007 3.972 3.972 3.883 3.883 74,149 -0.06(-1.55%)
Jul 23, 2007 3.904 3.952 3.904 3.944 21,497 +0.04(+1.14%)
Jul 20, 2007 3.950 3.950 3.883 3.900 31,447 -0.05(-1.33%)
Jul 19, 2007 3.952 3.955 3.894 3.952 46,760 -0.03(-0.84%)
Jul 18, 2007 4.150 4.153 3.983 3.986 83,015 -0.17(-4.02%)
Jul 17, 2007 4.176 4.177 4.153 4.153 24,645 -0.02(-0.59%)
Jul 16, 2007 4.189 4.189 4.154 4.177 46,588 -0.02(-0.40%)
Jul 13, 2007 4.209 4.209 4.174 4.194 67,327 -0.01(-0.35%)
Jul 12, 2007 4.214 4.219 4.199 4.209 104,776 +0.02(+0.38%)
Jul 11, 2007 4.248 4.248 4.154 4.193 87,195 -0.00(-0.05%)
Jul 10, 2007 4.229 4.248 4.170 4.195 43,127 -0.00(-0.09%)
Jul 09, 2007 4.125 4.296 4.125 4.199 27,520 +0.08(+1.93%)
Jul 06, 2007 3.954 4.143 3.893 4.120 51,406 -0.02(-0.51%)
Jul 05, 2007 4.150 4.150 4.141 4.141 58,542 -0.00(-0.12%)
Jul 03, 2007 4.008 4.146 4.008 4.146 30,495 +0.22(+5.56%)
Jul 02, 2007 3.952 3.952 3.903 3.927 15,556 -0.04(-1.12%)
Jun 29, 2007 3.917 3.972 3.913 3.972 48,036 +0.06(+1.52%)
Jun 28, 2007 3.952 4.001 3.913 3.913 58,997 -0.06(-1.49%)
Jun 27, 2007 3.903 3.972 3.903 3.972 17,813 +0.08(+1.93%)
Jun 26, 2007 3.922 3.973 3.750 3.897 17,206 -0.08(-1.99%)
Jun 25, 2007 4.008 4.027 3.922 3.976 28,157 +0.05(+1.28%)
Jun 22, 2007 3.895 3.949 3.881 3.925 24,311 +0.01(+0.33%)
Jun 21, 2007 3.749 3.942 3.749 3.913 61,963 +0.10(+2.72%)
Jun 20, 2007 3.857 3.858 3.738 3.809 158,906 -0.14(-3.60%)
Jun 19, 2007 4.008 4.008 3.932 3.951 28,339 +0.00(+0.01%)
Jun 18, 2007 3.765 4.030 3.765 3.951 55,667 +0.13(+3.40%)
Jun 15, 2007 3.838 3.926 3.705 3.821 58,704 +0.00(+0.09%)
Jun 14, 2007 3.754 3.833 3.726 3.817 34,412 +0.10(+2.59%)
Jun 13, 2007 3.890 3.853 3.675 3.721 52,631 -0.19(-4.92%)
Jun 12, 2007 4.072 4.072 3.892 3.913 81,983 -0.16(-3.86%)
Jun 11, 2007 3.988 4.079 3.962 4.071 70,789 +0.12(+3.00%)
Jun 08, 2007 4.001 4.001 3.865 3.952 164,462 -0.09(-2.18%)
Jun 07, 2007 4.052 4.225 3.972 4.040 185,525 -0.11(-2.64%)
Jun 06, 2007 3.976 4.293 3.972 4.150 268,763 +0.17(+4.40%)
Jun 05, 2007 3.892 4.001 3.812 3.975 147,873 +0.14(+3.55%)
Jun 04, 2007 3.798 3.952 3.774 3.838 329,209 +0.05(+1.24%)
Jun 01, 2007 3.693 3.795 3.668 3.791 121,669 +0.13(+3.66%)
May 31, 2007 3.656 3.666 3.646 3.658 55,870 +0.04(+1.03%)
May 30, 2007 3.649 3.649 3.607 3.620 16,953 -0.03(-0.78%)
May 29, 2007 3.641 3.649 3.629 3.649 27,327 +0.00(+0.10%)
May 25, 2007 3.639 3.645 3.611 3.645 21,254 +0.02(+0.55%)
May 24, 2007 3.648 3.648 3.603 3.625 4,392 -0.01(-0.24%)
May 23, 2007 3.576 3.663 3.576 3.634 13,643 +0.06(+1.77%)
May 22, 2007 3.577 3.577 3.547 3.571 27,773 -0.01(-0.19%)
May 21, 2007 3.592 3.594 3.545 3.577 120,667 +0.01(+0.19%)
May 18, 2007 3.610 3.618 3.336 3.571 166,193 -0.08(-2.32%)
May 17, 2007 3.636 3.656 3.568 3.656 120,161 +0.06(+1.79%)
May 16, 2007 3.461 3.636 3.415 3.591 174,068 +0.21(+6.13%)
May 15, 2007 3.083 3.639 3.083 3.384 485,797 +0.43(+14.70%)
May 14, 2007 3.100 3.100 2.949 2.950 41,720 -0.11(-3.68%)
May 11, 2007 2.884 3.063 2.884 3.063 17,044 +0.18(+6.35%)
May 10, 2007 2.880 2.880 2.880 2.880 1,356 -0.03(-0.88%)
May 09, 2007 2.890 3.045 2.890 2.906 7,084 +0.02(+0.62%)
May 08, 2007 2.942 2.942 2.888 2.888 4,362 -0.05(-1.81%)
May 07, 2007 2.964 3.028 2.938 2.941 38,137 -0.02(-0.73%)
May 04, 2007 3.070 3.070 2.914 2.963 53,602 -0.10(-3.26%)
May 03, 2007 2.865 3.107 2.865 3.063 13,157 +0.04(+1.17%)
May 02, 2007 3.003 3.042 2.965 3.027 15,111 +0.02(+0.79%)
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.