Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 5.305 5.348 5.273 5.314 2,807,083 +0.10(+1.87%)
Aug 30, 2007 5.266 5.319 5.188 5.217 1,961,066 -0.06(-1.06%)
Aug 29, 2007 5.193 5.278 5.112 5.273 2,670,235 +0.12(+2.36%)
Aug 28, 2007 5.329 5.351 5.128 5.151 3,524,612 -0.23(-4.25%)
Aug 27, 2007 5.402 5.407 5.334 5.380 1,972,910 +0.00(+0.09%)
Aug 24, 2007 5.353 5.382 5.305 5.375 3,051,745 +0.05(+0.87%)
Aug 23, 2007 5.351 5.353 5.222 5.329 2,517,606 -0.01(-0.18%)
Aug 22, 2007 5.331 5.402 5.270 5.339 2,940,048 +0.07(+1.29%)
Aug 21, 2007 5.134 5.292 5.042 5.270 3,417,748 +0.17(+3.24%)
Aug 20, 2007 5.151 5.232 5.032 5.105 4,080,145 -0.03(-0.66%)
Aug 17, 2007 5.261 5.280 4.905 5.139 6,238,599 +0.23(+4.76%)
Aug 16, 2007 4.667 4.954 4.409 4.905 9,291,277 +0.16(+3.38%)
Aug 15, 2007 5.003 5.008 4.733 4.745 11,219,059 -0.30(-5.93%)
Aug 14, 2007 5.331 5.343 5.037 5.044 3,906,820 -0.26(-4.82%)
Aug 13, 2007 5.438 5.472 5.278 5.300 4,395,098 -0.07(-1.36%)
Aug 10, 2007 5.112 5.409 5.039 5.373 7,099,642 +0.14(+2.70%)
Aug 09, 2007 5.232 5.470 5.112 5.232 8,295,902 -0.11(-2.05%)
Aug 08, 2007 5.047 5.407 5.042 5.341 7,354,836 +0.27(+5.28%)
Aug 07, 2007 4.867 5.086 4.867 5.073 6,413,910 +0.16(+3.27%)
Aug 06, 2007 4.864 4.971 4.684 4.913 8,016,127 +0.03(+0.60%)
Aug 03, 2007 4.903 5.039 4.867 4.884 5,151,212 -0.14(-2.81%)
Aug 02, 2007 4.940 5.078 4.927 5.025 7,337,509 +0.07(+1.32%)
Aug 01, 2007 5.115 5.205 4.587 4.959 12,294,450 -0.17(-3.37%)
Jul 31, 2007 5.124 5.343 5.124 5.132 8,076,051 +0.05(+1.05%)
Jul 30, 2007 5.049 5.110 4.915 5.078 6,496,954 +0.05(+0.97%)
Jul 27, 2007 4.811 5.105 4.794 5.030 9,862,629 +0.20(+4.08%)
Jul 26, 2007 4.954 4.969 4.682 4.832 10,996,866 -0.20(-3.97%)
Jul 25, 2007 5.159 5.193 4.850 5.032 10,029,966 -0.10(-1.99%)
Jul 24, 2007 5.387 5.402 5.122 5.134 6,040,723 -0.28(-5.17%)
Jul 23, 2007 5.365 5.475 5.365 5.414 4,120,576 +0.09(+1.78%)
Jul 20, 2007 5.494 5.497 5.317 5.319 5,781,110 -0.19(-3.40%)
Jul 19, 2007 5.492 5.541 5.429 5.507 3,092,591 +0.03(+0.58%)
Jul 18, 2007 5.558 5.572 5.397 5.475 3,961,774 -0.10(-1.75%)
Jul 17, 2007 5.562 5.594 5.434 5.572 4,301,911 +0.04(+0.66%)
Jul 16, 2007 5.528 5.633 5.507 5.536 4,527,269 -0.01(-0.26%)
Jul 13, 2007 5.472 5.567 5.451 5.550 4,236,814 +0.08(+1.38%)
Jul 12, 2007 5.307 5.475 5.307 5.475 4,283,833 +0.16(+2.93%)
Jul 11, 2007 5.326 5.395 5.297 5.319 3,161,341 +0.00(+0.00%)
Jul 10, 2007 5.382 5.407 5.314 5.319 4,110,836 -0.08(-1.44%)
Jul 09, 2007 5.443 5.458 5.387 5.397 3,023,906 -0.03(-0.63%)
Jul 06, 2007 5.346 5.441 5.317 5.431 3,450,021 +0.07(+1.36%)
Jul 05, 2007 5.380 5.380 5.309 5.358 3,603,049 -0.02(-0.41%)
Jul 03, 2007 5.351 5.387 5.334 5.380 2,637,013 +0.03(+0.55%)
Jul 02, 2007 5.205 5.353 5.188 5.351 4,351,269 +0.11(+2.18%)
Jun 29, 2007 5.375 5.443 5.188 5.236 5,568,020 -0.12(-2.18%)
Jun 28, 2007 5.395 5.399 5.302 5.353 4,571,169 -0.02(-0.45%)
Jun 27, 2007 5.399 5.434 5.280 5.378 6,392,095 -0.07(-1.25%)
Jun 26, 2007 5.492 5.504 5.373 5.446 4,332,155 -0.06(-1.02%)
Jun 25, 2007 5.516 5.545 5.419 5.502 4,575,464 -0.01(-0.26%)
Jun 22, 2007 5.584 5.604 5.482 5.516 7,488,774 -0.09(-1.56%)
Jun 21, 2007 5.597 5.626 5.477 5.604 3,939,578 -0.01(-0.13%)
Jun 20, 2007 5.779 5.823 5.599 5.611 3,796,105 -0.15(-2.54%)
Jun 19, 2007 5.774 5.779 5.699 5.757 4,722,426 -0.11(-1.95%)
Jun 18, 2007 5.816 5.881 5.786 5.872 6,804,386 +0.08(+1.43%)
Jun 15, 2007 5.774 5.791 5.706 5.789 6,040,809 +0.09(+1.58%)
Jun 14, 2007 5.691 5.726 5.670 5.699 2,425,940 +0.02(+0.43%)
Jun 13, 2007 5.653 5.713 5.623 5.674 5,426,824 +0.05(+0.95%)
Jun 12, 2007 5.694 5.743 5.618 5.621 4,681,329 -0.08(-1.45%)
Jun 11, 2007 5.633 5.752 5.609 5.704 3,055,077 +0.08(+1.38%)
Jun 08, 2007 5.597 5.655 5.543 5.626 3,893,332 +0.03(+0.61%)
Jun 07, 2007 5.660 5.689 5.528 5.592 5,615,815 -0.07(-1.20%)
Jun 06, 2007 5.755 5.755 5.623 5.660 4,807,336 -0.11(-1.86%)
Jun 05, 2007 5.779 5.791 5.718 5.767 3,911,907 -0.02(-0.34%)
Jun 04, 2007 5.796 5.830 5.725 5.786 5,068,078 -0.01(-0.25%)
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.