Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 6.005 6.103 5.952 6.040 9,095,665 +0.28(+4.89%)
Aug 30, 2007 5.641 5.957 5.623 5.759 9,446,692 +0.05(+0.79%)
Aug 29, 2007 5.618 5.822 5.568 5.714 7,943,882 +0.22(+4.07%)
Aug 28, 2007 5.709 5.714 5.455 5.490 10,771,999 -0.33(-5.62%)
Aug 27, 2007 5.885 5.910 5.716 5.817 5,563,674 -0.04(-0.64%)
Aug 24, 2007 5.676 5.927 5.636 5.854 10,596,486 +0.18(+3.14%)
Aug 23, 2007 5.779 5.804 5.498 5.676 10,832,080 +0.04(+0.67%)
Aug 22, 2007 5.485 5.648 5.435 5.638 9,913,933 +0.36(+6.86%)
Aug 21, 2007 5.173 5.367 5.141 5.277 9,283,911 +0.11(+2.04%)
Aug 20, 2007 5.224 5.231 4.950 5.171 10,330,230 +0.05(+0.88%)
Aug 17, 2007 5.231 5.299 4.827 5.126 16,468,829 +0.25(+5.21%)
Aug 16, 2007 4.691 5.025 0.0025 4.872 31,605,410 -0.37(-7.00%)
Aug 15, 2007 5.435 5.621 5.211 5.239 16,211,752 -0.35(-6.21%)
Aug 14, 2007 5.804 5.844 5.533 5.586 10,958,036 -0.28(-4.71%)
Aug 13, 2007 6.018 6.050 5.771 5.862 11,193,471 -0.10(-1.64%)
Aug 10, 2007 5.809 5.978 5.671 5.960 12,300,679 -0.19(-3.14%)
Aug 09, 2007 6.186 6.329 6.060 6.153 10,103,583 -0.32(-5.00%)
Aug 08, 2007 6.427 6.663 6.344 6.478 10,337,478 +0.12(+1.94%)
Aug 07, 2007 6.206 6.407 6.118 6.354 8,685,337 +0.13(+2.02%)
Aug 06, 2007 6.174 6.241 5.905 6.229 14,512,629 -0.01(-0.08%)
Aug 03, 2007 6.297 6.473 6.191 6.234 7,877,019 -0.24(-3.69%)
Aug 02, 2007 6.455 6.560 6.380 6.473 11,617,728 +0.12(+1.86%)
Aug 01, 2007 6.196 6.435 6.184 6.354 14,263,964 +0.01(+0.08%)
Jul 31, 2007 6.530 6.621 6.349 6.349 12,750,408 -0.02(-0.35%)
Jul 30, 2007 6.339 6.395 6.174 6.372 14,304,957 +0.15(+2.38%)
Jul 27, 2007 6.425 6.480 6.111 6.224 14,595,888 -0.17(-2.67%)
Jul 26, 2007 6.370 6.440 6.107 6.395 18,692,974 -0.36(-5.32%)
Jul 25, 2007 6.814 6.895 6.478 6.754 10,914,910 +0.05(+0.75%)
Jul 24, 2007 7.033 7.043 6.560 6.704 10,049,249 -0.35(-4.95%)
Jul 23, 2007 7.071 7.073 6.975 7.053 10,397,093 +0.08(+1.19%)
Jul 20, 2007 7.010 7.028 6.922 6.970 5,541,216 -0.07(-0.93%)
Jul 19, 2007 7.035 7.071 6.990 7.035 11,028,046 +0.08(+1.08%)
Jul 18, 2007 6.897 6.970 6.849 6.960 8,127,753 +0.05(+0.69%)
Jul 17, 2007 6.910 6.945 6.844 6.912 6,481,268 +0.07(+0.95%)
Jul 16, 2007 6.900 6.912 6.794 6.847 5,841,698 -0.08(-1.09%)
Jul 13, 2007 6.947 6.947 6.842 6.922 6,919,853 -0.01(-0.18%)
Jul 12, 2007 6.885 6.955 6.784 6.935 13,191,182 +0.07(+1.02%)
Jul 11, 2007 6.669 6.960 6.631 6.864 11,498,729 +0.09(+1.37%)
Jul 10, 2007 6.736 6.892 6.676 6.772 7,569,771 -0.16(-2.36%)
Jul 09, 2007 6.952 6.995 6.871 6.935 4,353,613 +0.12(+1.81%)
Jul 06, 2007 6.724 6.829 6.671 6.812 6,179,990 +0.13(+1.96%)
Jul 05, 2007 6.648 6.716 6.558 6.681 5,534,450 +0.03(+0.49%)
Jul 03, 2007 6.679 6.729 6.573 6.648 4,558,578 +0.00(+0.00%)
Jul 02, 2007 6.483 6.648 6.475 6.648 6,318,092 +0.19(+2.88%)
Jun 29, 2007 6.510 6.543 6.395 6.462 6,902,640 +0.03(+0.39%)
Jun 28, 2007 6.282 6.508 6.272 6.437 7,506,889 +0.18(+2.81%)
Jun 27, 2007 6.081 6.261 6.065 6.261 5,300,432 +0.10(+1.55%)
Jun 26, 2007 6.259 6.299 6.151 6.166 6,429,529 -0.02(-0.28%)
Jun 25, 2007 6.209 6.337 6.058 6.184 5,355,354 -0.06(-1.01%)
Jun 22, 2007 6.400 6.410 6.214 6.246 5,940,002 -0.17(-2.59%)
Jun 21, 2007 6.156 6.437 6.129 6.412 8,466,841 +0.23(+3.70%)
Jun 20, 2007 6.324 6.344 6.148 6.184 7,233,469 -0.10(-1.56%)
Jun 19, 2007 6.334 6.334 6.236 6.282 6,635,688 -0.06(-0.99%)
Jun 18, 2007 6.392 6.392 6.244 6.344 4,539,873 +0.01(+0.12%)
Jun 15, 2007 6.274 6.375 6.274 6.337 7,403,411 +0.18(+2.94%)
Jun 14, 2007 6.131 6.184 6.063 6.156 8,453,309 +0.13(+2.13%)
Jun 13, 2007 5.824 6.093 5.804 6.028 11,084,820 +0.32(+5.54%)
Jun 12, 2007 5.824 5.867 5.696 5.711 8,214,913 -0.14(-2.45%)
Jun 11, 2007 5.905 5.935 5.810 5.854 9,851,050 +0.00(+0.00%)
Jun 08, 2007 5.646 5.857 5.638 5.854 11,898,224 +0.22(+3.83%)
Jun 07, 2007 5.779 5.942 5.601 5.638 6,823,540 -0.20(-3.44%)
Jun 06, 2007 5.957 5.960 5.766 5.839 8,514,202 -0.18(-3.05%)
Jun 05, 2007 6.020 6.058 5.940 6.023 7,008,207 +0.00(+0.04%)
Jun 04, 2007 5.837 6.030 5.837 6.020 9,194,367 +0.02(+0.38%)
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.