Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 6.370 6.420 6.250 6.330 526,000 -0.23(-3.51%)
Jul 31, 2007 6.580 6.650 6.530 6.560 182,700 +0.09(+1.39%)
Jul 30, 2007 6.350 6.470 6.310 6.470 804,300 -0.03(-0.46%)
Jul 27, 2007 6.600 6.620 6.500 6.500 214,500 -0.13(-1.96%)
Jul 26, 2007 6.830 6.830 6.550 6.630 1,615,500 -0.29(-4.19%)
Jul 25, 2007 6.880 6.990 6.700 6.920 957,400 -0.10(-1.42%)
Jul 24, 2007 7.190 7.230 7.000 7.020 457,700 -0.26(-3.57%)
Jul 23, 2007 7.230 7.342 7.200 7.280 263,200 -0.03(-0.41%)
Jul 20, 2007 7.410 7.450 7.270 7.310 484,200 -0.14(-1.88%)
Jul 19, 2007 7.330 7.490 7.290 7.450 257,900 +0.23(+3.19%)
Jul 18, 2007 7.330 7.350 7.140 7.220 253,500 -0.09(-1.23%)
Jul 17, 2007 7.240 7.350 7.220 7.310 329,800 +0.08(+1.11%)
Jul 16, 2007 7.220 7.260 7.140 7.230 219,200 +0.08(+1.12%)
Jul 13, 2007 7.170 7.300 7.000 7.150 204,900 -0.05(-0.69%)
Jul 12, 2007 7.200 7.210 7.100 7.200 206,900 -0.03(-0.41%)
Jul 11, 2007 7.050 7.230 7.020 7.230 321,400 +0.18(+2.55%)
Jul 10, 2007 7.150 7.150 7.040 7.050 590,900 -0.16(-2.22%)
Jul 09, 2007 7.150 7.240 7.120 7.210 641,100 +0.03(+0.42%)
Jul 06, 2007 7.160 7.250 7.100 7.180 734,700 +0.04(+0.56%)
Jul 05, 2007 6.930 7.140 6.930 7.140 753,180 +0.28(+4.08%)
Jul 03, 2007 6.860 6.890 6.850 6.860 188,500 +0.04(+0.59%)
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.