Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 6.420 6.422 6.245 6.323 39,190 +0.22(+3.64%)
Nov 29, 2007 5.854 6.101 5.717 6.101 21,761 +0.35(+6.14%)
Nov 28, 2007 5.590 5.749 5.311 5.748 314,856 -0.04(-0.61%)
Nov 27, 2007 5.915 5.915 5.690 5.783 138,815 -0.13(-2.26%)
Nov 26, 2007 6.071 6.126 5.917 5.917 38,795 +0.09(+1.51%)
Nov 23, 2007 5.743 5.852 5.138 5.829 35,546 -0.10(-1.63%)
Nov 21, 2007 5.930 6.094 5.879 5.926 69,594 -0.10(-1.62%)
Nov 20, 2007 6.096 6.097 5.928 6.024 14,169 +0.00(+0.05%)
Nov 19, 2007 6.175 6.175 6.021 6.021 43,107 -0.15(-2.48%)
Nov 16, 2007 6.116 6.278 6.029 6.174 21,335 +0.11(+1.76%)
Nov 15, 2007 5.928 6.116 5.894 6.067 36,558 +0.14(+2.35%)
Nov 14, 2007 6.170 6.170 5.906 5.928 76,143 -0.25(-3.98%)
Nov 13, 2007 6.438 6.438 6.034 6.174 125,060 -0.05(-0.76%)
Nov 12, 2007 6.600 6.620 6.100 6.221 172,144 -0.38(-5.73%)
Nov 09, 2007 6.620 6.620 6.422 6.600 120,718 -0.01(-0.15%)
Nov 08, 2007 6.475 6.614 6.377 6.610 135,232 +0.14(+2.09%)
Nov 07, 2007 6.175 6.519 6.148 6.474 101,082 +0.30(+4.85%)
Nov 06, 2007 5.977 6.175 5.971 6.175 148,207 +0.18(+3.07%)
Nov 05, 2007 5.927 5.991 5.923 5.991 48,107 +0.04(+0.63%)
Nov 02, 2007 5.878 5.959 5.503 5.954 139,543 +0.01(+0.15%)
Nov 01, 2007 5.977 6.013 5.793 5.945 252,063 -0.17(-2.86%)
Oct 31, 2007 5.422 6.163 5.422 6.120 439,664 +0.98(+19.14%)
Oct 30, 2007 5.035 5.138 5.035 5.137 13,957 -0.00(-0.02%)
Oct 29, 2007 5.088 5.235 5.038 5.138 64,989 +0.06(+1.11%)
Oct 26, 2007 5.054 5.081 5.054 5.081 34,412 +0.07(+1.30%)
Oct 25, 2007 5.029 5.071 4.999 5.016 18,218 +0.02(+0.36%)
Oct 24, 2007 4.970 5.002 4.970 4.998 5,819 +0.05(+0.98%)
Oct 23, 2007 4.941 4.989 4.900 4.950 26,467 -0.04(-0.79%)
Oct 22, 2007 4.842 5.039 4.842 4.989 17,206 +0.05(+1.00%)
Oct 19, 2007 4.945 5.017 4.841 4.940 30,556 -0.02(-0.50%)
Oct 18, 2007 4.998 5.014 4.965 4.965 19,595 -0.03(-0.67%)
Oct 17, 2007 5.038 5.064 4.998 4.998 62,297 -0.04(-0.73%)
Oct 16, 2007 4.989 5.039 4.989 5.035 12,145 -0.00(-0.08%)
Oct 15, 2007 5.038 5.039 5.012 5.039 27,327 +0.10(+2.00%)
Oct 12, 2007 4.891 4.997 4.842 4.940 52,692 +0.01(+0.28%)
Oct 11, 2007 5.038 5.038 4.926 4.926 12,145 -0.11(-2.24%)
Oct 10, 2007 4.956 5.039 4.956 5.039 49,787 +0.13(+2.72%)
Oct 09, 2007 5.039 5.039 4.905 4.905 24,129 -0.12(-2.42%)
Oct 08, 2007 5.053 5.053 4.995 5.027 14,068 -0.01(-0.23%)
Oct 05, 2007 5.038 5.059 4.950 5.039 96,254 +0.00(+0.02%)
Oct 04, 2007 5.029 5.039 4.854 5.038 55,364 +0.00(+0.00%)
Oct 03, 2007 5.014 5.038 4.990 5.038 3,056 +0.01(+0.30%)
Oct 02, 2007 5.109 5.109 4.905 5.023 22,520 -0.12(-2.29%)
Oct 01, 2007 4.936 5.199 4.936 5.141 34,564 +0.24(+4.79%)
Sep 28, 2007 4.905 4.936 4.797 4.905 9,615 -0.02(-0.40%)
Sep 27, 2007 5.039 5.049 4.925 4.925 60,637 -0.11(-2.22%)
Sep 26, 2007 4.990 5.037 4.984 5.037 13,309 +0.05(+0.96%)
Sep 25, 2007 5.039 5.039 4.989 4.989 41,720 -0.05(-0.98%)
Sep 24, 2007 5.021 5.039 4.950 5.039 34,078 +0.10(+2.04%)
Sep 21, 2007 5.032 5.033 4.907 4.938 34,807 -0.07(-1.46%)
Sep 20, 2007 4.826 5.039 4.826 5.011 23,582 +0.15(+2.98%)
Sep 19, 2007 4.742 4.866 4.718 4.866 35,394 +0.13(+2.67%)
Sep 18, 2007 4.716 4.742 4.716 4.739 10,172 +0.02(+0.50%)
Sep 17, 2007 4.594 4.957 4.572 4.716 72,621 +0.06(+1.19%)
Sep 14, 2007 4.639 4.660 4.629 4.660 25,809 +0.01(+0.13%)
Sep 13, 2007 4.603 4.692 4.603 4.654 26,143 -0.04(-0.90%)
Sep 12, 2007 4.841 4.841 4.642 4.697 165,525 -0.16(-3.37%)
Sep 11, 2007 4.873 4.874 4.861 4.861 16,791 -0.01(-0.22%)
Sep 10, 2007 4.862 4.872 4.851 4.872 12,550 -0.08(-1.58%)
Sep 07, 2007 4.992 5.028 4.950 4.950 25,920 -0.03(-0.52%)
Sep 06, 2007 4.962 5.037 4.962 4.976 21,639 +0.00(+0.04%)
Sep 05, 2007 5.075 5.075 4.966 4.974 52,125 -0.10(-2.06%)
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.