Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 4.940 5.040 4.940 5.020 339,837 +0.03(+0.60%)
Dec 28, 2007 4.920 4.990 4.920 4.990 601,571 +0.12(+2.46%)
Dec 27, 2007 4.790 4.910 4.780 4.870 531,917 +0.14(+2.96%)
Dec 26, 2007 4.800 4.800 4.700 4.730 401,900 -0.06(-1.25%)
Dec 24, 2007 4.720 4.800 4.680 4.790 541,900 +0.14(+3.01%)
Dec 21, 2007 4.700 4.700 4.620 4.650 325,300 -0.01(-0.21%)
Dec 20, 2007 4.770 4.780 4.630 4.660 243,900 -0.10(-2.10%)
Dec 19, 2007 4.660 4.800 4.630 4.760 460,814 +0.12(+2.59%)
Dec 18, 2007 4.600 4.660 4.550 4.640 646,400 +0.05(+1.09%)
Dec 17, 2007 4.750 4.750 4.580 4.590 251,801 -0.21(-4.37%)
Dec 14, 2007 4.800 4.830 4.760 4.800 201,900 -0.07(-1.44%)
Dec 13, 2007 5.010 5.010 4.770 4.870 465,300 -0.03(-0.61%)
Dec 12, 2007 5.000 5.030 4.860 4.900 246,100 -0.06(-1.21%)
Dec 11, 2007 5.100 5.100 4.950 4.960 523,001 -0.14(-2.75%)
Dec 10, 2007 5.150 5.150 5.050 5.100 638,900 -0.04(-0.78%)
Dec 07, 2007 5.300 5.300 5.090 5.140 433,200 -0.10(-1.91%)
Dec 06, 2007 5.200 5.270 5.140 5.240 504,400 +0.00(+0.00%)
Dec 05, 2007 5.100 5.270 5.100 5.240 491,800 +0.21(+4.17%)
Dec 04, 2007 4.940 5.080 4.940 5.030 279,860 +0.00(+0.00%)
Dec 03, 2007 5.040 5.100 4.930 5.030 658,614 +0.00(+0.00%)
Nov 30, 2007 5.080 5.090 5.000 5.030 914,100 +0.00(+0.00%)
Nov 29, 2007 5.060 5.060 4.960 5.030 496,329 +0.01(+0.20%)
Nov 28, 2007 5.190 5.190 4.960 5.020 992,100 -0.17(-3.28%)
Nov 27, 2007 5.130 5.210 5.110 5.190 191,600 +0.05(+0.97%)
Nov 26, 2007 5.300 5.300 5.110 5.140 470,482 -0.09(-1.72%)
Nov 23, 2007 5.120 5.250 5.100 5.230 156,000 +0.21(+4.18%)
Nov 21, 2007 5.140 5.180 4.970 5.020 1,125,473 -0.26(-4.92%)
Nov 20, 2007 5.200 5.440 5.190 5.280 1,377,667 +0.12(+2.33%)
Nov 19, 2007 5.360 5.360 5.100 5.160 647,200 -0.22(-4.09%)
Nov 16, 2007 5.470 5.470 5.330 5.380 286,910 +0.01(+0.19%)
Nov 15, 2007 5.460 5.550 5.350 5.370 730,400 -0.21(-3.76%)
Nov 14, 2007 5.400 5.640 5.400 5.580 592,559 +0.12(+2.20%)
Nov 13, 2007 5.330 5.460 5.280 5.460 527,532 +0.28(+5.41%)
Nov 12, 2007 5.250 5.320 5.170 5.180 543,455 -0.21(-3.90%)
Nov 09, 2007 5.450 5.450 5.330 5.390 566,700 -0.07(-1.28%)
Nov 08, 2007 5.500 5.620 5.300 5.460 1,101,500 -0.11(-1.97%)
Nov 07, 2007 5.750 5.750 5.570 5.570 487,300 -0.16(-2.79%)
Nov 06, 2007 5.620 5.810 5.600 5.730 716,514 +0.11(+1.96%)
Nov 05, 2007 5.730 5.730 5.600 5.620 276,800 -0.11(-1.92%)
Nov 02, 2007 5.650 5.740 5.640 5.730 363,000 +0.05(+0.88%)
Nov 01, 2007 5.880 5.910 5.640 5.680 809,400 -0.34(-5.65%)
Oct 31, 2007 6.000 6.130 5.940 6.020 902,300 +0.12(+2.03%)
Oct 30, 2007 6.000 6.020 5.810 5.900 871,500 +0.06(+1.03%)
Oct 29, 2007 5.800 5.900 5.750 5.840 389,900 +0.13(+2.28%)
Oct 26, 2007 5.620 5.730 5.400 5.710 1,066,400 +0.11(+1.96%)
Oct 25, 2007 5.650 5.690 5.500 5.600 2,166,200 +0.00(+0.00%)
Oct 24, 2007 5.730 5.760 5.460 5.600 1,308,500 -0.29(-4.92%)
Oct 23, 2007 5.850 5.940 5.790 5.890 855,100 +0.13(+2.26%)
Oct 22, 2007 5.800 5.810 5.700 5.760 582,400 +0.10(+1.77%)
Oct 19, 2007 5.830 5.840 5.600 5.660 1,147,100 -0.15(-2.58%)
Oct 18, 2007 5.560 5.820 5.550 5.810 690,700 +0.49(+9.21%)
Oct 17, 2007 5.350 5.360 5.200 5.320 447,500 +0.08(+1.53%)
Oct 16, 2007 5.280 5.320 5.240 5.240 386,000 +0.01(+0.19%)
Oct 15, 2007 5.190 5.250 5.150 5.230 506,800 +0.10(+1.95%)
Oct 12, 2007 5.200 5.230 5.120 5.130 533,900 -0.13(-2.47%)
Oct 11, 2007 5.430 5.430 5.250 5.260 584,300 -0.25(-4.54%)
Oct 10, 2007 5.560 5.560 5.470 5.510 451,300 -0.02(-0.36%)
Oct 09, 2007 5.590 5.590 5.460 5.530 313,300 -0.06(-1.07%)
Oct 08, 2007 5.550 5.620 5.510 5.590 790,100 +0.01(+0.18%)
Oct 05, 2007 5.480 5.630 5.430 5.580 1,990,900 +0.07(+1.27%)
Oct 04, 2007 5.480 5.510 5.470 5.510 431,900 +0.01(+0.18%)
Oct 03, 2007 5.580 5.580 5.482 5.500 353,600 -0.02(-0.36%)
Oct 02, 2007 5.470 5.530 5.430 5.520 371,900 -0.01(-0.18%)
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.