Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 4.407 4.443 4.258 4.309 12,988,413 -0.03(-0.62%)
Nov 29, 2007 4.402 4.468 4.307 4.336 6,178,249 -0.07(-1.55%)
Nov 28, 2007 4.251 4.448 4.234 4.404 6,717,080 +0.22(+5.17%)
Nov 27, 2007 4.210 4.295 4.149 4.188 4,970,276 +0.02(+0.58%)
Nov 26, 2007 4.404 4.441 4.163 4.163 5,745,258 -0.24(-5.52%)
Nov 23, 2007 4.319 4.426 4.319 4.407 1,649,228 +0.10(+2.32%)
Nov 21, 2007 4.331 4.392 4.290 4.307 3,893,332 -0.07(-1.50%)
Nov 20, 2007 4.382 4.414 4.307 4.373 6,868,740 -0.01(-0.28%)
Nov 19, 2007 4.470 4.487 4.382 4.385 6,288,778 -0.14(-3.01%)
Nov 16, 2007 4.521 4.590 4.455 4.521 4,349,991 +0.01(+0.16%)
Nov 15, 2007 4.575 4.628 4.441 4.514 4,029,119 -0.06(-1.33%)
Nov 14, 2007 4.699 4.738 4.567 4.575 4,424,450 -0.11(-2.44%)
Nov 13, 2007 4.650 4.716 4.601 4.689 3,562,232 +0.09(+2.01%)
Nov 12, 2007 4.609 4.721 4.582 4.596 3,812,342 +0.03(+0.75%)
Nov 09, 2007 4.531 4.665 4.502 4.562 6,552,570 -0.05(-1.00%)
Nov 08, 2007 4.538 4.655 4.385 4.609 7,582,158 +0.14(+3.10%)
Nov 07, 2007 4.609 4.789 4.409 4.470 14,597,466 -0.50(-10.04%)
Nov 06, 2007 4.779 4.981 4.777 4.969 5,006,034 +0.13(+2.61%)
Nov 05, 2007 4.864 4.884 4.735 4.842 5,128,063 -0.07(-1.39%)
Nov 02, 2007 4.971 4.991 4.825 4.910 4,119,265 -0.06(-1.22%)
Nov 01, 2007 5.015 5.034 4.862 4.971 5,061,880 -0.09(-1.78%)
Oct 31, 2007 5.037 5.098 4.959 5.061 3,385,947 +0.06(+1.27%)
Oct 30, 2007 5.049 5.059 4.988 4.998 3,273,293 -0.05(-1.06%)
Oct 29, 2007 5.103 5.122 5.044 5.051 3,451,953 -0.06(-1.10%)
Oct 26, 2007 5.042 5.110 4.987 5.107 3,385,092 +0.10(+1.99%)
Oct 25, 2007 5.025 5.056 4.905 5.008 3,430,587 -0.02(-0.44%)
Oct 24, 2007 5.110 5.110 4.908 5.030 2,738,320 -0.08(-1.52%)
Oct 23, 2007 5.117 5.129 5.017 5.107 3,045,695 +0.01(+0.24%)
Oct 22, 2007 4.867 5.107 4.808 5.095 4,467,215 +0.22(+4.44%)
Oct 19, 2007 5.076 5.076 4.879 4.879 5,088,339 -0.20(-3.88%)
Oct 18, 2007 5.000 5.090 4.976 5.076 2,403,546 +0.03(+0.68%)
Oct 17, 2007 5.071 5.115 4.969 5.042 3,211,426 -0.04(-0.72%)
Oct 16, 2007 5.139 5.139 5.020 5.078 3,231,707 -0.06(-1.18%)
Oct 15, 2007 5.232 5.232 5.078 5.139 3,693,893 -0.09(-1.81%)
Oct 12, 2007 5.134 5.253 5.127 5.234 2,002,331 +0.08(+1.56%)
Oct 11, 2007 5.258 5.290 5.134 5.154 3,330,824 -0.10(-1.94%)
Oct 10, 2007 5.268 5.273 5.224 5.256 2,945,230 -0.03(-0.55%)
Oct 09, 2007 5.244 5.295 5.180 5.285 3,301,859 +0.02(+0.46%)
Oct 08, 2007 5.295 5.312 5.236 5.261 2,703,955 -0.02(-0.46%)
Oct 05, 2007 5.324 5.341 5.234 5.285 3,316,107 -0.02(-0.41%)
Oct 04, 2007 5.134 5.312 5.112 5.307 4,925,895 +0.18(+3.61%)
Oct 03, 2007 5.100 5.166 5.064 5.122 2,677,448 +0.01(+0.24%)
Oct 02, 2007 5.042 5.115 5.025 5.110 4,475,303 +0.07(+1.35%)
Oct 01, 2007 5.049 5.081 5.022 5.042 4,244,651 -0.02(-0.38%)
Sep 28, 2007 5.066 5.112 5.027 5.061 4,975,212 -0.02(-0.34%)
Sep 27, 2007 5.037 5.086 4.969 5.078 3,587,983 +0.07(+1.46%)
Sep 26, 2007 4.940 5.037 4.927 5.005 4,514,258 +0.09(+1.78%)
Sep 25, 2007 4.920 4.940 4.881 4.918 3,622,364 -0.03(-0.54%)
Sep 24, 2007 5.000 5.025 4.927 4.944 3,915,055 -0.03(-0.64%)
Sep 21, 2007 4.983 5.000 4.949 4.976 5,911,177 +0.03(+0.59%)
Sep 20, 2007 4.988 4.988 4.905 4.947 5,378,038 -0.03(-0.68%)
Sep 19, 2007 4.969 4.996 4.920 4.981 8,761,323 +0.05(+1.04%)
Sep 18, 2007 4.886 4.949 4.845 4.930 9,235,484 +0.06(+1.30%)
Sep 17, 2007 4.879 4.881 4.840 4.867 9,551,202 -0.01(-0.15%)
Sep 14, 2007 4.818 4.901 4.806 4.874 14,517,816 +0.06(+1.16%)
Sep 13, 2007 4.818 4.854 4.811 4.818 39,375,868 -0.05(-1.02%)
Sep 12, 2007 4.993 5.000 4.867 4.868 10,364,149 -0.24(-4.74%)
Sep 11, 2007 5.132 5.180 5.090 5.110 6,647,619 -0.18(-3.31%)
Sep 10, 2007 5.339 5.358 5.183 5.285 3,618,633 -0.02(-0.37%)
Sep 07, 2007 5.334 5.339 5.210 5.305 3,558,512 -0.04(-0.77%)
Sep 06, 2007 5.346 5.395 5.256 5.346 2,214,431 +0.04(+0.73%)
Sep 05, 2007 5.370 5.395 5.283 5.307 2,306,200 -0.09(-1.62%)
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.