Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 5.574 5.574 5.505 5.540 9,161 -0.04(-0.68%)
Aug 30, 2007 5.677 5.719 5.578 5.578 3,358 -0.07(-1.28%)
Aug 29, 2007 5.647 5.650 5.647 5.650 523 +0.02(+0.27%)
Aug 28, 2007 5.769 5.769 5.635 5.635 9,946 -0.18(-3.15%)
Aug 27, 2007 5.635 5.819 5.608 5.819 6,517 +0.19(+3.32%)
Aug 24, 2007 5.628 5.631 5.628 5.631 863 +0.02(+0.34%)
Aug 23, 2007 5.597 5.612 5.570 5.612 4,067 +0.04(+0.69%)
Aug 22, 2007 5.498 5.574 5.498 5.574 3,140 +0.11(+2.03%)
Aug 21, 2007 5.616 5.620 5.463 5.463 72,258 -0.08(-1.38%)
Aug 20, 2007 5.521 5.612 5.475 5.540 42,149 -0.03(-0.48%)
Aug 17, 2007 5.540 5.601 5.540 5.566 2,934 +0.03(+0.48%)
Aug 16, 2007 5.467 5.540 5.467 5.540 5,038 -0.02(-0.34%)
Aug 15, 2007 5.559 5.559 5.559 5.559 0 +0.00(+0.00%)
Aug 14, 2007 5.780 5.933 5.540 5.559 25,339 -0.05(-0.82%)
Aug 13, 2007 5.597 5.692 5.597 5.605 6,491 +0.01(+0.14%)
Aug 10, 2007 5.746 5.757 5.543 5.597 22,410 -0.02(-0.34%)
Aug 09, 2007 5.463 5.631 5.463 5.616 18,243 +0.10(+1.80%)
Aug 08, 2007 5.425 5.540 5.425 5.517 18,256 +0.04(+0.68%)
Aug 07, 2007 5.398 5.593 5.219 5.479 30,265 -0.15(-2.63%)
Aug 06, 2007 5.643 5.654 5.437 5.628 28,679 -0.02(-0.27%)
Aug 03, 2007 5.643 5.731 5.643 5.643 10,993 -0.09(-1.53%)
Aug 02, 2007 5.822 5.822 5.731 5.731 1,308 -0.02(-0.40%)
Aug 01, 2007 5.891 5.933 5.754 5.754 67,211 -0.14(-2.40%)
Jul 31, 2007 5.811 5.895 5.811 5.895 6,281 +0.01(+0.19%)
Jul 30, 2007 5.884 5.884 5.884 5.884 1,204 -0.03(-0.58%)
Jul 27, 2007 5.918 5.918 5.918 5.918 261 +0.03(+0.58%)
Jul 26, 2007 5.868 5.906 5.868 5.884 18,411 -0.11(-1.79%)
Jul 25, 2007 5.979 6.002 5.979 5.990 3,986 +0.01(+0.19%)
Jul 24, 2007 5.952 6.052 5.952 5.979 13,066 -0.07(-1.14%)
Jul 23, 2007 6.063 6.101 5.979 6.048 18,584 +0.06(+1.09%)
Jul 20, 2007 5.983 5.983 5.979 5.983 3,140 -0.07(-1.14%)
Jul 19, 2007 6.048 6.105 6.048 6.052 2,719 -0.04(-0.69%)
Jul 18, 2007 6.063 6.094 6.063 6.094 2,617 +0.04(+0.69%)
Jul 17, 2007 6.021 6.086 5.979 6.052 16,131 -0.05(-0.75%)
Jul 16, 2007 6.086 6.105 6.086 6.097 4,973 +0.05(+0.82%)
Jul 13, 2007 5.979 6.048 5.979 6.048 4,973 +0.06(+1.09%)
Jul 12, 2007 6.078 6.082 5.979 5.983 5,928 +0.00(+0.06%)
Jul 11, 2007 5.979 6.055 5.979 5.979 7,020 +0.00(+0.00%)
Jul 10, 2007 5.922 6.044 5.922 5.979 9,370 +0.00(+0.00%)
Jul 09, 2007 6.055 6.055 5.979 5.979 25,381 -0.11(-1.88%)
Jul 06, 2007 5.819 6.094 5.819 6.094 15,453 +0.23(+3.91%)
Jul 05, 2007 5.987 5.987 5.864 5.864 10,616 -0.06(-0.97%)
Jul 03, 2007 5.987 5.987 5.918 5.922 4,449 -0.02(-0.26%)
Jul 02, 2007 5.864 5.960 5.834 5.937 19,816 +0.03(+0.58%)
Jun 29, 2007 5.906 5.906 5.780 5.903 10,928 -0.04(-0.64%)
Jun 28, 2007 5.845 5.941 5.834 5.941 15,338 +0.11(+1.83%)
Jun 27, 2007 5.845 5.851 5.738 5.834 12,179 -0.03(-0.54%)
Jun 26, 2007 5.884 5.884 5.757 5.865 2,858 -0.01(-0.12%)
Jun 25, 2007 5.872 5.872 5.872 5.872 0 +0.00(+0.00%)
Jun 22, 2007 5.832 5.872 5.832 5.872 2,355 +0.01(+0.20%)
Jun 21, 2007 5.864 5.864 5.799 5.861 15,220 -0.03(-0.58%)
Jun 20, 2007 6.017 6.017 5.864 5.895 26,960 -0.09(-1.53%)
Jun 19, 2007 5.987 5.998 5.987 5.987 4,187 +0.05(+0.90%)
Jun 18, 2007 5.826 6.094 5.826 5.933 20,416 +0.13(+2.31%)
Jun 15, 2007 5.662 6.113 5.662 5.799 47,376 +0.20(+3.62%)
Jun 14, 2007 5.597 5.597 5.597 5.597 785 +0.02(+0.27%)
Jun 13, 2007 5.616 5.635 5.582 5.582 16,751 -0.01(-0.20%)
Jun 12, 2007 5.628 5.635 5.578 5.593 6,805 +0.08(+1.39%)
Jun 11, 2007 5.528 5.635 5.517 5.517 27,881 -0.05(-0.89%)
Jun 08, 2007 5.528 5.566 5.528 5.566 1,308 +0.02(+0.28%)
Jun 07, 2007 5.540 5.551 5.528 5.551 3,664 -0.04(-0.68%)
Jun 06, 2007 5.589 5.589 5.589 5.589 785 -0.00(-0.07%)
Jun 05, 2007 5.593 5.601 5.555 5.593 2,093 +0.01(+0.14%)
Jun 04, 2007 5.501 5.647 5.479 5.586 8,336 +0.05(+0.97%)
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.