Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 6.200 6.740 6.200 6.700 120,590 +0.55(+8.94%)
Nov 29, 2007 6.290 6.880 6.150 6.150 52,585 -0.07(-1.13%)
Nov 28, 2007 6.000 6.800 5.960 6.220 169,155 +0.22(+3.67%)
Nov 27, 2007 6.000 6.100 5.880 6.000 95,694 +0.00(+0.00%)
Nov 26, 2007 6.250 6.250 5.810 6.000 55,209 -0.19(-3.07%)
Nov 23, 2007 6.000 6.450 5.990 6.190 70,860 +0.47(+8.22%)
Nov 21, 2007 5.900 5.950 5.560 5.720 104,300 -0.26(-4.35%)
Nov 20, 2007 6.140 6.490 5.750 5.980 130,625 -0.14(-2.29%)
Nov 19, 2007 7.250 7.250 5.550 6.120 87,030 -1.88(-23.50%)
Nov 16, 2007 8.050 8.050 7.950 8.000 25,600 +0.00(+0.00%)
Nov 15, 2007 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Nov 14, 2007 8.200 8.200 8.000 8.000 22,867 +0.00(+0.00%)
Nov 13, 2007 7.650 8.200 7.650 8.000 80,789 +0.40(+5.26%)
Nov 12, 2007 8.000 8.000 7.410 7.600 12,150 -0.15(-1.94%)
Nov 09, 2007 8.050 8.500 6.800 7.750 22,730 -0.30(-3.73%)
Nov 08, 2007 8.450 8.500 8.000 8.050 13,420 -0.20(-2.42%)
Nov 07, 2007 8.880 8.980 8.000 8.250 18,820 -0.60(-6.78%)
Nov 06, 2007 8.800 9.000 8.500 8.850 27,220 +0.10(+1.14%)
Nov 05, 2007 8.610 8.950 8.600 8.750 6,875 -0.06(-0.68%)
Nov 02, 2007 8.750 8.810 8.600 8.810 15,257 +0.21(+2.44%)
Nov 01, 2007 8.550 8.750 8.450 8.600 25,540 +0.00(+0.00%)
Oct 31, 2007 8.450 9.100 8.250 8.600 31,088 +0.20(+2.38%)
Oct 30, 2007 8.500 8.500 8.300 8.400 28,531 -0.10(-1.18%)
Oct 29, 2007 8.700 9.000 8.500 8.500 13,350 -0.20(-2.30%)
Oct 26, 2007 8.800 9.000 8.650 8.700 17,050 +0.00(+0.00%)
Oct 25, 2007 8.620 8.970 8.620 8.700 13,646 +0.10(+1.16%)
Oct 24, 2007 8.600 8.800 8.550 8.600 7,350 -0.15(-1.71%)
Oct 23, 2007 8.500 8.980 8.500 8.750 18,515 +0.25(+2.94%)
Oct 19, 2007 8.550 8.990 8.400 8.500 23,570 -0.25(-2.86%)
Oct 18, 2007 8.750 8.750 8.500 8.750 20,877 +0.00(+0.00%)
Oct 17, 2007 8.420 8.990 8.420 8.750 22,300 +0.30(+3.55%)
Oct 16, 2007 8.560 8.650 8.450 8.450 11,840 -0.05(-0.59%)
Oct 15, 2007 9.050 9.100 8.500 8.500 14,898 -0.50(-5.56%)
Oct 12, 2007 9.160 9.160 9.000 9.000 8,440 -0.10(-1.10%)
Oct 11, 2007 9.300 9.300 9.100 9.100 9,800 -0.05(-0.55%)
Oct 10, 2007 9.400 9.400 9.150 9.150 12,075 -0.30(-3.17%)
Oct 09, 2007 9.500 9.500 9.350 9.450 4,100 -0.08(-0.84%)
Oct 08, 2007 9.340 9.600 9.340 9.530 11,700 +0.00(+0.00%)
Oct 05, 2007 9.340 9.600 9.340 9.530 11,700 -0.12(-1.24%)
Oct 04, 2007 9.450 9.650 9.450 9.650 12,400 +0.10(+1.05%)
Oct 03, 2007 9.450 9.550 9.240 9.550 12,089 -0.05(-0.52%)
Oct 02, 2007 9.300 9.600 9.100 9.600 11,100 +0.15(+1.59%)
Oct 01, 2007 9.540 9.540 9.450 9.450 5,000 -0.25(-2.58%)
Sep 28, 2007 9.200 9.700 9.100 9.700 29,175 +0.50(+5.43%)
Sep 27, 2007 9.200 9.200 9.100 9.200 9,500 -0.06(-0.65%)
Sep 26, 2007 9.100 9.260 9.100 9.260 2,600 +0.16(+1.76%)
Sep 25, 2007 9.360 9.390 9.100 9.100 10,619 -0.12(-1.30%)
Sep 24, 2007 9.200 9.380 9.100 9.220 16,219 -0.28(-2.95%)
Sep 21, 2007 9.400 9.500 9.250 9.500 7,000 -0.25(-2.56%)
Sep 20, 2007 9.110 9.750 9.100 9.750 29,550 +0.50(+5.41%)
Sep 19, 2007 9.250 9.350 9.050 9.250 14,760 +0.00(+0.00%)
Sep 18, 2007 9.340 9.450 9.250 9.250 12,000 -0.25(-2.63%)
Sep 17, 2007 9.250 9.500 9.000 9.500 15,435 +0.25(+2.70%)
Sep 14, 2007 9.450 9.500 9.250 9.250 8,726 -0.20(-2.12%)
Sep 13, 2007 9.550 9.670 9.450 9.450 41,479 -0.12(-1.25%)
Sep 12, 2007 9.700 9.700 9.450 9.570 10,450 -0.10(-1.03%)
Sep 11, 2007 9.550 9.690 9.550 9.670 9,340 +0.00(+0.00%)
Sep 10, 2007 9.650 9.690 9.200 9.670 18,459 -0.03(-0.31%)
Sep 07, 2007 9.650 9.700 9.500 9.700 10,800 +0.05(+0.52%)
Sep 06, 2007 9.570 9.650 9.570 9.650 700 +0.23(+2.44%)
Sep 05, 2007 9.700 9.750 9.200 9.420 16,600 -0.23(-2.38%)
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.
 
bottom clear