Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2007 5.390 5.429 5.322 5.395 2,512,124 +0.08(+1.51%)
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%)
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.