Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2007 5.420 5.570 5.390 5.530 1,359,600 +0.11(+2.03%)
Sep 28, 2007 5.540 5.560 5.360 5.420 689,900 -0.17(-3.04%)
Sep 27, 2007 5.580 5.750 5.520 5.590 1,935,900 +0.05(+0.90%)
Sep 26, 2007 5.260 5.640 5.250 5.540 1,904,700 +0.34(+6.54%)
Sep 25, 2007 5.090 5.200 5.060 5.200 700,100 +0.11(+2.16%)
Sep 24, 2007 5.100 5.150 5.050 5.090 795,800 +0.01(+0.20%)
Sep 21, 2007 4.920 5.090 4.880 5.080 477,800 +0.35(+7.40%)
Sep 20, 2007 4.730 4.790 4.710 4.730 193,200 +0.00(+0.00%)
Sep 19, 2007 4.850 4.900 4.720 4.730 1,020,100 -0.21(-4.25%)
Sep 18, 2007 4.880 4.970 4.780 4.940 892,300 +0.11(+2.28%)
Sep 17, 2007 4.870 4.890 4.790 4.830 297,500 -0.08(-1.63%)
Sep 14, 2007 4.930 4.940 4.890 4.910 273,000 -0.02(-0.41%)
Sep 13, 2007 4.990 4.990 4.900 4.930 396,000 -0.07(-1.40%)
Sep 12, 2007 5.070 5.080 4.990 5.000 354,100 -0.06(-1.19%)
Sep 11, 2007 5.050 5.140 5.030 5.060 211,000 +0.00(+0.00%)
Sep 10, 2007 5.190 5.190 5.000 5.060 316,800 -0.08(-1.56%)
Sep 07, 2007 5.140 5.140 5.070 5.140 537,700 -0.02(-0.39%)
Sep 06, 2007 5.200 5.230 5.130 5.160 219,600 -0.02(-0.39%)
Sep 05, 2007 5.170 5.230 5.080 5.180 829,000 +0.07(+1.37%)
Sep 04, 2007 5.050 5.150 4.970 5.110 1,639,400 +0.11(+2.20%)
Aug 31, 2007 5.000 5.040 4.950 5.000 385,400 +0.05(+1.01%)
Aug 30, 2007 4.950 4.990 4.900 4.950 698,000 +0.01(+0.20%)
Aug 29, 2007 5.000 5.040 4.930 4.940 1,443,400 +0.11(+2.28%)
Aug 28, 2007 4.930 5.000 4.790 4.830 1,322,200 -0.13(-2.62%)
Aug 27, 2007 5.050 5.050 4.950 4.960 331,600 -0.11(-2.17%)
Aug 24, 2007 5.150 5.150 5.010 5.070 851,200 -0.14(-2.69%)
Aug 23, 2007 5.110 5.240 5.090 5.210 1,560,700 +0.16(+3.17%)
Aug 22, 2007 4.880 5.100 4.880 5.050 784,400 +0.15(+3.06%)
Aug 21, 2007 5.050 5.050 4.830 4.900 548,100 +0.05(+1.03%)
Aug 20, 2007 5.200 5.250 4.770 4.850 622,500 -0.81(-14.31%)
Aug 17, 2007 5.540 5.700 5.520 5.660 1,622,000 +0.19(+3.47%)
Aug 16, 2007 5.690 5.740 5.350 5.470 1,287,000 -0.36(-6.17%)
Aug 15, 2007 5.900 5.990 5.780 5.830 583,200 -0.18(-3.00%)
Aug 14, 2007 6.070 6.150 5.990 6.010 447,500 -0.01(-0.17%)
Aug 13, 2007 6.200 6.230 6.010 6.020 1,029,200 -0.22(-3.53%)
Aug 10, 2007 5.950 6.300 5.520 6.240 949,900 -0.01(-0.16%)
Aug 09, 2007 6.310 6.400 6.190 6.250 1,646,000 -0.16(-2.50%)
Aug 08, 2007 6.510 6.640 6.380 6.410 857,400 -0.06(-0.93%)
Aug 07, 2007 6.680 6.690 6.430 6.470 760,100 -0.06(-0.92%)
Aug 06, 2007 6.700 6.700 6.410 6.530 723,800 -0.41(-5.91%)
Aug 03, 2007 6.970 7.080 6.630 6.940 2,003,400 +0.31(+4.68%)
Aug 02, 2007 6.400 6.630 6.350 6.630 929,700 +0.30(+4.74%)
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.