Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 5.692 5.692 5.692 5.692 65,698 -0.03(-0.53%)
Jan 30, 2008 5.685 5.727 5.685 5.723 2,355 -0.01(-0.13%)
Jan 29, 2008 5.731 5.731 5.731 5.731 2,879 +0.00(+0.00%)
Jan 28, 2008 5.731 5.731 5.731 5.731 10,208 -0.01(-0.13%)
Jan 25, 2008 5.708 5.750 5.696 5.738 6,747 -0.02(-0.27%)
Jan 24, 2008 5.677 5.754 5.650 5.754 4,449 +0.04(+0.74%)
Jan 23, 2008 5.650 5.765 5.635 5.712 8,375 +0.05(+0.95%)
Jan 22, 2008 5.444 5.658 5.444 5.658 12,111 +0.00(+0.00%)
Jan 21, 2008 5.647 5.658 5.631 5.658 29,839 +0.00(+0.00%)
Jan 18, 2008 5.647 5.658 5.631 5.658 29,839 +0.02(+0.41%)
Jan 17, 2008 5.670 5.670 5.608 5.635 13,888 -0.09(-1.54%)
Jan 16, 2008 5.681 5.723 5.681 5.723 2,879 +0.10(+1.70%)
Jan 15, 2008 5.704 5.735 5.628 5.628 5,365 -0.02(-0.41%)
Jan 14, 2008 5.658 5.715 5.628 5.650 12,380 -0.12(-2.05%)
Jan 11, 2008 5.647 5.769 5.647 5.769 6,132 +0.12(+2.10%)
Jan 10, 2008 5.647 5.784 5.643 5.650 10,231 +0.02(+0.34%)
Jan 09, 2008 5.647 5.731 5.608 5.631 20,633 -0.04(-0.74%)
Jan 08, 2008 5.712 5.712 5.673 5.673 15,568 -0.04(-0.67%)
Jan 07, 2008 5.647 5.712 5.647 5.712 2,465 +0.05(+0.88%)
Jan 04, 2008 5.662 5.662 5.662 5.662 785 +0.01(+0.14%)
Jan 03, 2008 5.654 5.692 5.654 5.654 4,907 +0.00(+0.00%)
Jan 02, 2008 5.723 5.723 5.654 5.654 8,506 -0.08(-1.33%)
Jan 01, 2008 5.731 5.731 5.712 5.731 1,389 +0.00(+0.00%)
Dec 31, 2007 5.731 5.731 5.712 5.731 1,389 +0.02(+0.40%)
Dec 28, 2007 5.624 5.712 5.624 5.708 16,647 +0.08(+1.36%)
Dec 27, 2007 5.639 5.639 5.555 5.631 13,349 +0.03(+0.48%)
Dec 26, 2007 5.605 5.605 5.605 5.605 0 +0.00(+0.00%)
Dec 24, 2007 5.605 5.605 5.605 5.605 0 +0.00(+0.00%)
Dec 21, 2007 5.540 5.605 5.540 5.605 3,640 +0.10(+1.88%)
Dec 20, 2007 5.557 5.593 5.444 5.501 4,004 -0.10(-1.71%)
Dec 19, 2007 5.448 5.597 5.391 5.597 4,515 +0.10(+1.74%)
Dec 18, 2007 5.505 5.505 5.284 5.501 2,355 +0.00(+0.00%)
Dec 17, 2007 5.490 5.715 5.486 5.501 1,638 -0.11(-1.91%)
Dec 14, 2007 5.612 5.650 5.593 5.608 8,912 -0.05(-0.88%)
Dec 13, 2007 5.673 5.681 5.612 5.658 7,328 -0.07(-1.20%)
Dec 12, 2007 5.620 5.727 5.620 5.727 8,957 +0.07(+1.22%)
Dec 11, 2007 5.681 5.731 5.616 5.658 12,621 +0.02(+0.30%)
Dec 10, 2007 5.601 5.727 5.601 5.641 6,936 -0.02(-0.30%)
Dec 07, 2007 5.570 5.658 5.536 5.658 2,093 +0.03(+0.47%)
Dec 06, 2007 5.540 5.647 5.540 5.631 3,140 -0.03(-0.47%)
Dec 05, 2007 5.723 5.731 5.654 5.658 13,592 +0.00(+0.07%)
Dec 04, 2007 5.719 5.731 5.654 5.654 18,594 +0.00(+0.00%)
Dec 03, 2007 5.712 5.712 5.654 5.654 4,083 +0.00(+0.00%)
Nov 30, 2007 5.681 5.681 5.654 5.654 2,117 +0.00(+0.03%)
Nov 29, 2007 5.645 5.652 5.645 5.652 2,342 +0.07(+1.27%)
Nov 28, 2007 5.582 5.614 5.582 5.582 10,407 -0.09(-1.55%)
Nov 27, 2007 5.670 5.670 5.666 5.670 785 +0.02(+0.34%)
Nov 26, 2007 5.586 5.696 5.586 5.650 11,828 +0.10(+1.86%)
Nov 23, 2007 5.517 5.547 5.414 5.547 8,637 -0.08(-1.36%)
Nov 21, 2007 5.605 5.624 5.452 5.624 19,013 +0.00(+0.07%)
Nov 20, 2007 5.437 5.635 5.425 5.620 10,213 -0.07(-1.21%)
Nov 19, 2007 5.459 6.052 5.272 5.689 18,845 +0.19(+3.40%)
Nov 16, 2007 5.498 5.532 5.444 5.501 11,221 -0.04(-0.69%)
Nov 15, 2007 5.559 5.559 5.479 5.540 14,574 -0.05(-0.82%)
Nov 14, 2007 5.654 5.666 5.586 5.586 9,648 +0.04(+0.69%)
Nov 13, 2007 5.631 5.647 5.207 5.547 250,113 -0.05(-0.89%)
Nov 12, 2007 5.727 5.727 5.574 5.597 59,778 -0.08(-1.35%)
Nov 09, 2007 5.586 5.884 5.586 5.673 129,110 -0.14(-2.43%)
Nov 08, 2007 5.861 5.922 5.815 5.815 1,308 -0.10(-1.72%)
Nov 07, 2007 5.887 5.917 5.887 5.917 785 -0.07(-1.11%)
Nov 06, 2007 5.926 5.983 5.849 5.983 4,318 -0.07(-1.20%)
Nov 05, 2007 5.845 6.090 5.845 6.055 12,477 +0.13(+2.26%)
Nov 02, 2007 5.922 5.937 5.922 5.922 1,570 -0.02(-0.26%)
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.