Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 9.562 9.880 9.510 9.880 6,245 +0.32(+3.33%)
Dec 28, 2007 9.251 10.32 9.185 9.562 15,538 +0.33(+3.53%)
Dec 27, 2007 9.007 9.236 9.007 9.236 2,297 +0.15(+1.63%)
Dec 26, 2007 9.029 9.214 9.029 9.088 3,783 +0.00(+0.00%)
Dec 24, 2007 8.992 9.103 8.881 9.088 3,107 +0.21(+2.42%)
Dec 21, 2007 8.659 8.874 8.615 8.874 5,404 +0.18(+2.04%)
Dec 20, 2007 8.696 8.696 8.585 8.696 1,216 +0.04(+0.43%)
Dec 19, 2007 8.770 8.770 8.652 8.659 1,351 -0.03(-0.34%)
Dec 18, 2007 8.740 8.851 8.585 8.689 22,699 -0.20(-2.25%)
Dec 17, 2007 8.067 8.985 8.067 8.888 109,716 +0.74(+9.08%)
Dec 14, 2007 8.067 8.148 8.067 8.148 5,134 +0.08(+1.01%)
Dec 13, 2007 8.363 8.363 8.067 8.067 18,511 -0.30(-3.54%)
Dec 12, 2007 8.437 8.474 8.363 8.363 17,565 -0.04(-0.53%)
Dec 11, 2007 8.474 8.474 8.067 8.407 4,458 +0.01(+0.09%)
Dec 10, 2007 8.289 8.474 8.067 8.400 11,620 +0.14(+1.68%)
Dec 07, 2007 8.437 8.437 8.252 8.261 2,702 -0.25(-2.94%)
Dec 06, 2007 8.548 8.622 8.511 8.511 3,648 +0.00(+0.00%)
Dec 05, 2007 8.585 8.585 8.422 8.511 10,404 -0.07(-0.86%)
Dec 04, 2007 8.511 8.659 8.511 8.585 26,618 +0.01(+0.17%)
Dec 03, 2007 8.548 8.748 8.474 8.570 16,889 +0.10(+1.14%)
Nov 30, 2007 8.881 8.881 8.067 8.474 19,240 -0.41(-4.58%)
Nov 29, 2007 8.733 8.881 8.587 8.881 23,375 +0.11(+1.27%)
Nov 28, 2007 8.659 8.807 8.659 8.770 5,269 +0.07(+0.85%)
Nov 27, 2007 8.733 8.844 8.548 8.696 15,673 -0.19(-2.08%)
Nov 26, 2007 8.955 8.955 8.696 8.881 6,485 -0.07(-0.83%)
Nov 23, 2007 8.955 8.955 8.955 8.955 135 +0.00(+0.00%)
Nov 21, 2007 8.881 8.955 8.881 8.955 5,810 +0.00(+0.00%)
Nov 20, 2007 9.103 9.177 8.918 8.955 5,134 -0.22(-2.42%)
Nov 19, 2007 9.081 9.177 8.659 9.177 35,265 -0.18(-1.90%)
Nov 16, 2007 8.807 9.621 8.740 9.355 29,320 +0.40(+4.46%)
Nov 15, 2007 8.881 9.029 8.748 8.955 15,673 +0.11(+1.26%)
Nov 14, 2007 8.807 9.140 8.696 8.844 85,935 +0.19(+2.14%)
Nov 13, 2007 8.881 8.881 8.437 8.659 32,293 +0.22(+2.63%)
Nov 12, 2007 7.993 8.874 7.801 8.437 65,802 +0.41(+5.07%)
Nov 09, 2007 7.771 8.030 7.734 8.030 50,129 +0.29(+3.78%)
Nov 08, 2007 7.771 7.788 7.697 7.737 54,182 +0.03(+0.43%)
Nov 07, 2007 7.808 7.852 7.704 7.704 9,188 -0.03(-0.38%)
Nov 06, 2007 7.586 7.771 7.549 7.734 42,048 +0.15(+1.95%)
Nov 05, 2007 7.586 7.660 7.475 7.586 7,431 +0.04(+0.49%)
Nov 02, 2007 7.401 7.549 7.401 7.549 28,645 +0.19(+2.62%)
Nov 01, 2007 7.216 7.356 7.216 7.356 14,592 +0.10(+1.43%)
Oct 31, 2007 7.290 7.290 7.253 7.253 1,621 +0.00(+0.00%)
Oct 30, 2007 7.290 7.290 7.253 7.253 540 -0.05(-0.71%)
Oct 29, 2007 7.408 7.408 7.268 7.305 5,134 -0.10(-1.40%)
Oct 26, 2007 7.401 7.438 7.401 7.408 1,621 +0.01(+0.20%)
Oct 25, 2007 7.512 7.512 7.394 7.394 10,809 -0.19(-2.54%)
Oct 24, 2007 7.475 7.586 7.327 7.586 30,266 +0.19(+2.50%)
Oct 23, 2007 7.401 7.512 7.401 7.401 7,026 +0.15(+2.04%)
Oct 22, 2007 7.401 7.475 7.253 7.253 4,729 -0.15(-2.00%)
Oct 19, 2007 7.475 7.586 7.401 7.401 3,513 -0.07(-0.99%)
Oct 18, 2007 7.327 7.475 7.327 7.475 1,080 +0.06(+0.80%)
Oct 17, 2007 7.401 7.475 7.327 7.416 6,620 +0.01(+0.20%)
Oct 16, 2007 7.401 7.401 7.400 7.401 4,323 +0.00(+0.00%)
Oct 15, 2007 7.253 7.512 7.216 7.401 28,915 +0.00(+0.00%)
Oct 12, 2007 7.401 7.401 7.401 7.401 2,837 +0.11(+1.51%)
Oct 11, 2007 7.401 7.401 7.291 7.291 1,486 -0.11(-1.48%)
Oct 10, 2007 7.216 7.401 7.216 7.400 11,755 +0.11(+1.51%)
Oct 09, 2007 7.216 7.290 7.216 7.290 2,297 -0.11(-1.50%)
Oct 08, 2007 7.401 7.401 7.327 7.401 3,377 +0.00(+0.00%)
Oct 05, 2007 7.401 7.401 7.401 7.401 2,702 +0.00(+0.00%)
Oct 04, 2007 7.401 7.401 7.401 7.401 9,323 -0.08(-1.09%)
Oct 03, 2007 7.401 7.482 7.401 7.482 5,810 +0.16(+2.12%)
Oct 02, 2007 7.327 7.512 7.327 7.327 11,485 +0.07(+1.02%)
Oct 01, 2007 7.401 7.401 7.253 7.253 9,863 -0.15(-2.00%)
Sep 28, 2007 7.223 7.401 7.179 7.401 15,403 +0.13(+1.83%)
Sep 27, 2007 7.216 7.327 7.216 7.268 6,080 +0.05(+0.72%)
Sep 26, 2007 7.216 7.327 7.216 7.216 5,945 +0.05(+0.72%)
Sep 25, 2007 7.105 7.210 7.105 7.164 1,216 +0.13(+1.89%)
Sep 24, 2007 6.772 7.031 6.772 7.031 4,053 +0.30(+4.40%)
Sep 21, 2007 6.772 6.772 6.735 6.735 11,079 +0.15(+2.25%)
Sep 20, 2007 6.476 6.587 6.476 6.587 540 +0.15(+2.30%)
Sep 19, 2007 6.365 6.439 6.365 6.439 23,240 +0.07(+1.16%)
Sep 18, 2007 6.365 6.513 6.328 6.365 19,727 +0.04(+0.58%)
Sep 17, 2007 6.180 6.328 6.143 6.328 35,536 +0.11(+1.79%)
Sep 14, 2007 6.224 6.224 6.143 6.217 3,918 +0.00(+0.00%)
Sep 13, 2007 6.195 6.513 6.150 6.217 25,537 +0.00(+0.00%)
Sep 12, 2007 6.291 6.476 6.217 6.217 33,914 +0.00(+0.00%)
Sep 11, 2007 6.217 6.217 6.217 6.217 270 +0.04(+0.60%)
Sep 10, 2007 6.254 6.254 6.180 6.180 1,621 -0.07(-1.18%)
Sep 07, 2007 6.180 6.254 6.143 6.254 3,107 +0.05(+0.84%)
Sep 06, 2007 6.202 6.202 6.143 6.202 945 +0.04(+0.60%)
Sep 05, 2007 6.165 6.165 6.165 6.165 0 +0.00(+0.00%)
Sep 04, 2007 6.217 6.291 6.165 6.165 11,079 +0.10(+1.59%)
Aug 31, 2007 6.069 6.069 6.069 6.069 675 +0.07(+1.23%)
Aug 30, 2007 5.921 5.995 5.921 5.995 405 +0.07(+1.25%)
Aug 29, 2007 5.921 5.921 5.921 5.921 135 +0.00(+0.00%)
Aug 28, 2007 5.921 5.921 5.921 5.921 0 +0.00(+0.00%)
Aug 27, 2007 5.921 5.958 5.921 5.921 26,077 +0.15(+2.56%)
Aug 24, 2007 5.632 5.773 5.632 5.773 4,188 +0.19(+3.31%)
Aug 23, 2007 5.588 5.588 5.588 5.588 0 +0.00(+0.00%)
Aug 22, 2007 5.477 5.699 5.477 5.588 11,485 +0.04(+0.67%)
Jun 11, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Jun 08, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Jun 07, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Jun 06, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Jun 05, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Jun 04, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Jun 01, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
May 31, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
May 30, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
May 29, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
May 25, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
May 24, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
May 23, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
May 22, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
May 21, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
May 18, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
May 17, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
May 16, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
May 15, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
May 14, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
May 11, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
May 10, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
May 09, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
May 08, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
May 07, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
May 04, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
May 03, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
May 02, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
May 01, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Apr 30, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Apr 27, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Apr 26, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Apr 25, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Apr 24, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Apr 23, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Apr 20, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Apr 19, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Apr 18, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Apr 17, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Apr 16, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Apr 13, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Apr 12, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Apr 11, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Apr 10, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Apr 09, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Apr 05, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Apr 04, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Apr 03, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Apr 02, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Mar 30, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Mar 29, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Mar 28, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Mar 27, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Mar 26, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Mar 23, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Mar 22, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Mar 21, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Mar 20, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Mar 19, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Mar 16, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Mar 15, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Mar 14, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Mar 13, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Mar 12, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Mar 09, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Mar 08, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Mar 07, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Mar 06, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Mar 05, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Mar 02, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Mar 01, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Feb 28, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Feb 27, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Feb 26, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Feb 23, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Feb 22, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Feb 21, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Feb 20, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Feb 16, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Feb 15, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Feb 14, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Feb 13, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Feb 12, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Feb 09, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Feb 08, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Feb 07, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Feb 06, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Feb 05, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Feb 02, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Feb 01, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Jan 31, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Jan 30, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Jan 29, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Jan 26, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Jan 25, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Jan 24, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Jan 23, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Jan 22, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Jan 19, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Jan 18, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Jan 17, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Jan 16, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Jan 12, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Jan 11, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Jan 10, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Jan 09, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Jan 08, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Jan 05, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Jan 04, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
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.