Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 4.742 4.752 4.560 4.651 100,986 -0.09(-1.92%)
Dec 28, 2007 4.613 4.932 4.583 4.742 124,942 +0.03(+0.64%)
Dec 27, 2007 4.932 5.023 4.681 4.712 83,098 -0.24(-4.90%)
Dec 26, 2007 5.121 5.159 4.954 4.954 47,234 -0.17(-3.26%)
Dec 24, 2007 4.818 5.205 4.818 5.121 29,348 +0.33(+6.97%)
Dec 21, 2007 4.969 5.015 4.658 4.787 150,087 -0.18(-3.66%)
Dec 20, 2007 5.106 5.106 4.947 4.969 40,877 -0.13(-2.52%)
Dec 19, 2007 5.038 5.114 5.038 5.098 23,122 +0.03(+0.59%)
Dec 18, 2007 5.083 5.167 5.023 5.068 29,373 +0.02(+0.45%)
Dec 17, 2007 5.205 5.212 5.007 5.045 70,979 -0.16(-3.06%)
Dec 14, 2007 5.045 5.364 5.023 5.205 37,635 +0.11(+2.24%)
Dec 13, 2007 5.083 5.326 4.977 5.091 53,665 -0.05(-1.03%)
Dec 12, 2007 5.235 5.379 5.121 5.144 44,176 +0.05(+1.04%)
Dec 11, 2007 5.136 5.235 5.061 5.091 37,456 -0.06(-1.18%)
Dec 10, 2007 5.159 5.189 5.144 5.152 80,818 -0.01(-0.15%)
Dec 07, 2007 5.189 5.311 5.136 5.159 34,787 +0.02(+0.30%)
Dec 06, 2007 5.387 5.387 5.129 5.144 64,726 -0.24(-4.37%)
Dec 05, 2007 5.501 5.501 5.349 5.379 16,782 -0.08(-1.53%)
Dec 04, 2007 5.402 5.463 5.296 5.463 10,519 +0.03(+0.56%)
Dec 03, 2007 5.349 5.493 5.083 5.432 31,062 +0.12(+2.29%)
Nov 30, 2007 5.311 5.501 5.296 5.311 52,025 +0.04(+0.72%)
Nov 29, 2007 5.152 5.281 5.061 5.273 9,592 +0.14(+2.81%)
Nov 28, 2007 5.076 5.129 5.000 5.129 26,314 +0.13(+2.58%)
Nov 27, 2007 5.144 5.235 4.977 5.000 29,700 -0.15(-2.95%)
Nov 26, 2007 5.106 5.243 5.098 5.152 35,177 +0.05(+1.04%)
Nov 23, 2007 5.243 5.243 5.098 5.098 7,051 -0.08(-1.55%)
Nov 21, 2007 5.159 5.273 5.159 5.179 22,408 -0.03(-0.64%)
Nov 20, 2007 5.478 5.478 5.167 5.212 34,370 -0.22(-4.05%)
Nov 19, 2007 5.402 5.455 5.379 5.432 16,325 +0.03(+0.56%)
Nov 16, 2007 5.372 5.425 5.296 5.402 18,175 +0.10(+1.86%)
Nov 15, 2007 5.356 5.356 5.296 5.303 19,503 -0.07(-1.27%)
Nov 14, 2007 5.410 5.523 5.364 5.372 79,250 -0.03(-0.56%)
Nov 13, 2007 5.394 5.546 5.387 5.402 51,608 +0.01(+0.14%)
Nov 12, 2007 5.356 5.493 5.356 5.394 47,282 +0.00(+0.00%)
Nov 09, 2007 5.007 5.501 5.007 5.394 33,715 +0.39(+7.73%)
Nov 08, 2007 5.334 5.341 5.007 5.007 107,532 -0.33(-6.25%)
Nov 07, 2007 5.455 5.478 5.311 5.341 18,684 -0.14(-2.49%)
Nov 06, 2007 5.311 5.478 5.197 5.478 26,893 +0.24(+4.64%)
Nov 05, 2007 5.235 5.410 5.197 5.235 42,600 -0.09(-1.71%)
Nov 02, 2007 5.432 5.478 5.258 5.326 41,095 -0.05(-0.85%)
Nov 01, 2007 5.372 5.478 5.159 5.372 66,966 +0.04(+0.71%)
Oct 31, 2007 5.197 5.387 5.197 5.334 88,910 +0.16(+3.08%)
Oct 30, 2007 5.288 5.470 5.159 5.174 67,841 -0.11(-2.01%)
Oct 29, 2007 5.220 5.311 5.205 5.281 70,570 +0.05(+1.02%)
Oct 26, 2007 5.235 5.265 5.129 5.227 95,592 +0.03(+0.58%)
Oct 25, 2007 5.205 5.243 5.129 5.197 40,374 +0.04(+0.74%)
Oct 24, 2007 5.349 5.349 5.121 5.159 141,340 -0.02(-0.44%)
Oct 23, 2007 6.555 6.555 5.098 5.182 530,540 -1.86(-26.40%)
Oct 22, 2007 7.170 7.215 6.881 7.041 32,292 -0.13(-1.85%)
Oct 19, 2007 7.261 7.276 7.071 7.173 42,907 -0.13(-1.82%)
Oct 18, 2007 7.223 7.337 7.215 7.306 20,566 +0.00(+0.00%)
Oct 17, 2007 7.678 7.678 7.223 7.306 69,496 -0.27(-3.60%)
Oct 16, 2007 7.450 7.686 7.412 7.579 30,951 +0.18(+2.46%)
Oct 15, 2007 7.299 7.519 7.299 7.397 23,937 +0.08(+1.04%)
Oct 12, 2007 7.405 7.481 7.215 7.321 45,235 -0.08(-1.13%)
Oct 11, 2007 7.420 7.595 7.155 7.405 44,087 -0.02(-0.20%)
Oct 10, 2007 7.610 7.686 7.306 7.420 38,149 -0.16(-2.10%)
Oct 09, 2007 7.678 7.739 7.549 7.579 31,112 -0.05(-0.60%)
Oct 08, 2007 7.784 7.906 7.549 7.625 47,987 -0.13(-1.66%)
Oct 05, 2007 7.845 7.921 7.746 7.754 12,607 +0.01(+0.10%)
Oct 04, 2007 8.042 8.042 7.746 7.746 9,716 -0.24(-2.95%)
Oct 03, 2007 7.966 8.050 7.785 7.982 33,774 +0.03(+0.38%)
Oct 02, 2007 7.739 8.027 7.739 7.951 42,741 +0.16(+2.04%)
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.