Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 5.080 5.110 4.920 4.960 249,074 -0.13(-2.55%)
Sep 27, 2007 5.080 5.100 5.000 5.090 189,990 +0.02(+0.39%)
Sep 26, 2007 4.990 5.080 4.960 5.070 158,846 +0.09(+1.81%)
Sep 25, 2007 5.010 5.040 4.940 4.980 158,641 -0.07(-1.39%)
Sep 24, 2007 5.040 5.100 4.990 5.050 336,672 +0.03(+0.60%)
Sep 21, 2007 5.110 5.110 4.970 5.020 575,598 -0.04(-0.79%)
Sep 20, 2007 5.170 5.170 5.040 5.060 241,958 -0.11(-2.13%)
Sep 19, 2007 5.150 5.200 5.050 5.170 417,299 +0.05(+0.98%)
Sep 18, 2007 4.950 5.160 4.950 5.120 425,124 +0.18(+3.64%)
Sep 17, 2007 5.030 5.030 4.850 4.940 735,701 -0.07(-1.40%)
Sep 14, 2007 4.920 5.030 4.920 5.010 282,741 +0.08(+1.62%)
Sep 13, 2007 4.980 5.060 4.920 4.930 271,687 -0.04(-0.80%)
Sep 12, 2007 5.080 5.140 4.950 4.970 262,275 -0.14(-2.74%)
Sep 11, 2007 5.020 5.130 4.950 5.110 316,159 +0.11(+2.20%)
Sep 10, 2007 5.050 5.100 4.930 5.000 276,142 -0.04(-0.79%)
Sep 07, 2007 5.120 5.290 5.020 5.040 374,697 -0.13(-2.51%)
Sep 06, 2007 5.220 5.320 5.120 5.170 291,394 -0.04(-0.77%)
Sep 05, 2007 5.270 5.310 5.140 5.210 247,892 -0.13(-2.43%)
Sep 04, 2007 5.400 5.410 5.220 5.340 369,147 -0.09(-1.66%)
Aug 31, 2007 5.380 5.450 5.220 5.430 364,070 +0.10(+1.88%)
Aug 30, 2007 5.170 5.360 5.120 5.330 430,997 +0.09(+1.72%)
Aug 29, 2007 5.140 5.250 5.110 5.240 267,105 +0.12(+2.34%)
Aug 28, 2007 5.110 5.190 5.050 5.120 240,464 -0.03(-0.58%)
Aug 27, 2007 5.190 5.190 5.030 5.150 185,688 +0.02(+0.39%)
Aug 24, 2007 5.080 5.130 5.000 5.130 188,958 +0.06(+1.28%)
Aug 23, 2007 5.150 5.160 4.990 5.065 247,499 -0.05(-1.07%)
Aug 22, 2007 5.090 5.160 5.000 5.120 238,106 +0.09(+1.79%)
Aug 21, 2007 5.260 5.290 5.010 5.030 314,082 -0.18(-3.45%)
Aug 20, 2007 5.110 5.290 5.100 5.210 224,403 +0.10(+1.96%)
Aug 17, 2007 5.450 5.450 5.060 5.110 711,211 -0.05(-0.97%)
Aug 16, 2007 5.000 5.160 4.900 5.160 898,124 +0.09(+1.78%)
Aug 15, 2007 5.090 5.250 5.020 5.070 520,023 -0.04(-0.78%)
Aug 14, 2007 5.220 5.290 5.060 5.110 481,076 -0.12(-2.29%)
Aug 13, 2007 5.430 5.440 5.150 5.230 605,017 -0.18(-3.33%)
Aug 10, 2007 5.460 5.470 5.100 5.410 1,131,328 -0.22(-3.91%)
Aug 09, 2007 5.550 5.810 5.530 5.630 1,485,166 -0.12(-2.09%)
Aug 08, 2007 5.250 5.760 5.230 5.750 1,312,929 +0.56(+10.79%)
Aug 07, 2007 5.090 5.250 4.980 5.190 489,472 +0.04(+0.78%)
Aug 06, 2007 5.090 5.190 4.870 5.150 774,962 +0.14(+2.79%)
Aug 03, 2007 4.980 5.340 4.940 5.010 721,485 -0.18(-3.47%)
Aug 02, 2007 5.450 5.500 4.940 5.190 1,327,009 -0.40(-7.16%)
Aug 01, 2007 5.620 5.780 5.500 5.590 603,831 -0.09(-1.58%)
Jul 31, 2007 5.830 5.930 5.570 5.680 967,134 -0.07(-1.22%)
Jul 30, 2007 6.040 6.190 5.710 5.750 5,552,788 +0.25(+4.55%)
Jul 27, 2007 5.670 5.670 5.410 5.500 435,922 -0.20(-3.51%)
Jul 26, 2007 5.670 5.860 5.420 5.700 663,273 +0.02(+0.35%)
Jul 25, 2007 5.490 5.850 5.440 5.680 382,317 +0.22(+4.03%)
Jul 24, 2007 5.640 5.720 5.330 5.460 428,746 -0.23(-4.04%)
Jul 23, 2007 5.720 5.775 5.550 5.690 436,348 -0.03(-0.52%)
Jul 20, 2007 5.710 5.990 5.660 5.720 831,208 +0.00(+0.00%)
Jul 19, 2007 5.280 5.750 5.150 5.720 1,246,279 +0.49(+9.37%)
Jul 18, 2007 5.150 5.350 5.150 5.230 141,471 +0.02(+0.38%)
Jul 17, 2007 5.200 5.330 5.180 5.210 242,160 +0.00(+0.00%)
Jul 16, 2007 5.350 5.350 5.170 5.210 167,634 -0.17(-3.16%)
Jul 13, 2007 5.280 5.500 5.280 5.380 254,342 +0.08(+1.51%)
Jul 12, 2007 5.260 5.350 5.180 5.300 577,006 +0.05(+0.95%)
Jul 11, 2007 5.090 5.300 5.090 5.250 260,675 +0.13(+2.54%)
Jul 10, 2007 5.210 5.220 5.090 5.120 222,226 -0.09(-1.73%)
Jul 09, 2007 5.290 5.360 5.180 5.210 380,421 -0.09(-1.70%)
Jul 06, 2007 5.300 5.410 5.220 5.300 348,215 -0.03(-0.56%)
Jul 05, 2007 5.500 5.580 5.270 5.330 327,736 -0.17(-3.09%)
Jul 03, 2007 5.370 5.540 5.300 5.500 329,084 +0.16(+3.00%)
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.