MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 5.298 5.300 5.053 5.067 1,111,944 -0.17(-3.15%)
Nov 29, 2007 5.255 5.312 5.183 5.232 787,180 -0.03(-0.48%)
Nov 28, 2007 5.225 5.315 5.140 5.258 1,086,260 +0.11(+2.04%)
Nov 27, 2007 5.095 5.300 5.010 5.152 1,799,508 +0.13(+2.54%)
Nov 26, 2007 5.160 5.207 5.013 5.025 760,920 -0.14(-2.66%)
Nov 23, 2007 5.053 5.195 5.025 5.162 209,304 +0.16(+3.20%)
Nov 21, 2007 5.035 5.098 4.987 5.003 800,380 -0.07(-1.43%)
Nov 20, 2007 5.058 5.150 4.987 5.075 1,144,744 +0.04(+0.69%)
Nov 19, 2007 5.082 5.133 5.015 5.040 835,268 -0.11(-2.09%)
Nov 16, 2007 5.160 5.250 5.040 5.147 938,376 +0.03(+0.49%)
Nov 15, 2007 5.230 5.230 5.090 5.122 796,600 -0.14(-2.66%)
Nov 14, 2007 5.282 5.340 5.202 5.263 1,071,672 +0.00(+0.05%)
Nov 13, 2007 5.253 5.308 5.188 5.260 1,151,376 +0.07(+1.30%)
Nov 12, 2007 5.178 5.430 5.162 5.192 1,564,964 +0.02(+0.39%)
Nov 09, 2007 5.100 5.258 5.088 5.173 1,293,964 -0.00(-0.05%)
Nov 08, 2007 5.133 5.258 5.117 5.175 1,736,696 +0.08(+1.52%)
Nov 07, 2007 5.258 5.305 5.093 5.098 1,772,508 -0.23(-4.41%)
Nov 06, 2007 5.275 5.375 5.207 5.332 2,219,104 +0.12(+2.30%)
Nov 05, 2007 4.893 5.282 4.893 5.213 3,468,096 +0.21(+4.25%)
Nov 02, 2007 5.147 5.588 4.880 5.000 8,777,512 +0.79(+18.84%)
Nov 01, 2007 4.423 4.492 4.185 4.207 1,365,952 -0.29(-6.40%)
Oct 31, 2007 4.480 4.530 4.343 4.495 1,708,808 +0.04(+0.95%)
Oct 30, 2007 4.415 4.497 4.405 4.452 804,540 +0.03(+0.62%)
Oct 29, 2007 4.532 4.575 4.372 4.425 1,071,552 -0.08(-1.88%)
Oct 26, 2007 4.490 4.510 4.407 4.510 507,888 +0.09(+2.09%)
Oct 25, 2007 4.473 4.508 4.388 4.418 950,364 -0.05(-1.12%)
Oct 24, 2007 4.420 4.487 4.348 4.468 979,212 +0.00(+0.11%)
Oct 23, 2007 4.582 4.582 4.407 4.463 971,528 -0.02(-0.45%)
Oct 22, 2007 4.322 4.508 4.322 4.482 595,600 +0.13(+2.93%)
Oct 19, 2007 4.535 4.548 4.355 4.355 910,448 -0.18(-3.97%)
Oct 18, 2007 4.577 4.590 4.465 4.535 648,212 -0.06(-1.31%)
Oct 17, 2007 4.630 4.652 4.527 4.595 841,176 +0.03(+0.60%)
Oct 16, 2007 4.603 4.647 4.558 4.567 1,100,416 -0.06(-1.24%)
Oct 15, 2007 4.715 4.740 4.582 4.625 1,121,396 -0.10(-2.06%)
Oct 12, 2007 4.758 4.770 4.690 4.723 662,524 -0.02(-0.47%)
Oct 11, 2007 4.765 4.798 4.690 4.745 2,231,588 -0.00(-0.11%)
Oct 10, 2007 4.730 4.793 4.730 4.750 1,376,360 +0.00(+0.11%)
Oct 09, 2007 4.768 4.790 4.713 4.745 1,868,648 -0.02(-0.37%)
Oct 08, 2007 4.735 4.782 4.735 4.763 1,298,084 +0.01(+0.16%)
Oct 05, 2007 4.713 4.820 4.688 4.755 705,892 +0.09(+1.87%)
Oct 04, 2007 4.567 4.668 4.487 4.668 926,300 +0.11(+2.41%)
Oct 03, 2007 4.520 4.615 4.520 4.558 486,080 +0.00(+0.05%)
Oct 02, 2007 4.518 4.575 4.452 4.555 691,048 +0.04(+1.00%)
Oct 01, 2007 4.428 4.620 4.418 4.510 1,170,040 +0.07(+1.58%)
Sep 28, 2007 4.463 4.513 4.372 4.440 874,656 -0.01(-0.17%)
Sep 27, 2007 4.482 4.513 4.400 4.447 944,772 -0.03(-0.56%)
Sep 26, 2007 4.438 4.543 4.415 4.473 1,046,540 +0.07(+1.53%)
Sep 25, 2007 4.282 4.415 4.275 4.405 1,290,500 +0.09(+2.03%)
Sep 24, 2007 4.420 4.428 4.312 4.317 827,952 -0.10(-2.21%)
Sep 21, 2007 4.530 4.530 4.412 4.415 1,628,360 -0.07(-1.62%)
Sep 20, 2007 4.442 4.527 4.428 4.487 866,236 +0.02(+0.56%)
Sep 19, 2007 4.540 4.607 4.447 4.463 995,632 -0.03(-0.67%)
Sep 18, 2007 4.357 4.497 4.308 4.492 1,642,628 +0.17(+3.81%)
Sep 17, 2007 4.322 4.336 4.303 4.327 2,803,756 -0.01(-0.29%)
Sep 14, 2007 4.317 4.375 4.300 4.340 853,316 -0.03(-0.63%)
Sep 13, 2007 4.340 4.393 4.305 4.367 1,910,240 +0.05(+1.16%)
Sep 12, 2007 4.275 4.345 4.275 4.317 1,472,788 +0.03(+0.76%)
Sep 11, 2007 4.270 4.312 4.250 4.285 2,294,460 +0.03(+0.71%)
Sep 10, 2007 4.310 4.330 4.170 4.255 1,502,336 -0.04(-0.99%)
Sep 07, 2007 4.402 4.485 4.280 4.298 1,085,024 -0.18(-4.07%)
Sep 06, 2007 4.497 4.550 4.378 4.480 1,229,204 -0.01(-0.22%)
Sep 05, 2007 4.630 4.652 4.473 4.490 1,320,852 -0.17(-3.60%)
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.
TOP
Email a Story