Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 4.227 4.261 4.105 4.149 5,155,392 -0.14(-3.29%)
Dec 28, 2007 4.132 4.339 4.132 4.290 7,842,909 +0.16(+3.89%)
Dec 27, 2007 4.283 4.304 4.127 4.129 4,585,549 -0.13(-3.08%)
Dec 26, 2007 4.076 4.312 4.076 4.261 6,126,274 +0.12(+2.94%)
Dec 24, 2007 4.115 4.195 4.112 4.139 2,509,609 +0.03(+0.65%)
Dec 21, 2007 4.008 4.112 3.995 4.112 8,905,264 +0.14(+3.55%)
Dec 20, 2007 4.032 4.032 3.893 3.971 5,486,237 -0.03(-0.85%)
Dec 19, 2007 3.993 4.044 3.922 4.005 4,345,651 +0.01(+0.24%)
Dec 18, 2007 3.995 4.034 3.881 3.995 5,906,340 +0.01(+0.18%)
Dec 17, 2007 4.137 4.156 3.986 3.988 7,020,950 -0.27(-6.34%)
Dec 14, 2007 4.307 4.392 4.258 4.258 3,513,224 -0.09(-2.07%)
Dec 13, 2007 4.353 4.365 4.258 4.348 4,028,326 -0.03(-0.78%)
Dec 12, 2007 4.438 4.455 4.302 4.382 3,847,242 +0.03(+0.78%)
Dec 11, 2007 4.536 4.643 4.334 4.348 4,643,976 -0.16(-3.56%)
Dec 10, 2007 4.421 4.575 4.421 4.509 3,318,898 +0.06(+1.42%)
Dec 07, 2007 4.438 4.499 4.382 4.446 6,565,754 +0.03(+0.66%)
Dec 06, 2007 4.249 4.433 4.239 4.416 4,822,615 +0.17(+3.95%)
Dec 05, 2007 4.185 4.253 4.173 4.249 3,370,696 +0.10(+2.52%)
Dec 04, 2007 4.214 4.219 4.144 4.144 4,121,780 -0.08(-1.90%)
Dec 03, 2007 4.309 4.324 4.190 4.224 4,935,450 -0.09(-1.98%)
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%)
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.