Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 4.204 4.204 4.204 4.204 0 +0.06(+1.43%)
Aug 30, 2007 4.145 4.145 4.145 4.145 0 -0.07(-1.68%)
Aug 29, 2007 4.215 4.215 4.215 4.215 0 +0.08(+1.88%)
Aug 28, 2007 4.138 4.138 4.138 4.138 0 -0.41(-9.08%)
Aug 27, 2007 4.551 4.551 4.551 4.551 0 +0.22(+5.13%)
Aug 24, 2007 4.329 4.329 4.329 4.329 0 +0.15(+3.53%)
Aug 23, 2007 4.181 4.181 4.181 4.181 0 +0.09(+2.26%)
Aug 22, 2007 4.089 4.089 4.089 4.089 0 +0.03(+0.85%)
Aug 21, 2007 4.054 4.054 4.054 4.054 0 -0.02(-0.55%)
Aug 20, 2007 4.077 4.077 4.077 4.077 0 -0.11(-2.72%)
Aug 17, 2007 4.191 4.191 4.191 4.191 0 -0.09(-2.00%)
Aug 16, 2007 4.277 4.277 4.277 4.277 0 -0.17(-3.82%)
Aug 15, 2007 4.447 4.447 4.447 4.447 0 -0.35(-7.21%)
Aug 14, 2007 4.792 4.792 4.792 4.792 0 -0.07(-1.39%)
Aug 13, 2007 4.859 4.859 4.859 4.859 0 +0.05(+1.04%)
Aug 10, 2007 4.809 4.809 4.809 4.809 0 -0.05(-1.12%)
Aug 09, 2007 4.864 4.864 4.864 4.864 0 -0.14(-2.77%)
Aug 08, 2007 5.003 5.003 5.003 5.003 0 +0.04(+0.86%)
Aug 07, 2007 4.960 4.960 4.960 4.960 0 +0.04(+0.85%)
Aug 06, 2007 4.918 4.918 4.918 4.918 0 +0.06(+1.14%)
Aug 03, 2007 4.863 4.863 4.863 4.863 0 -0.08(-1.59%)
Aug 02, 2007 4.941 4.941 4.941 4.941 0 -0.01(-0.21%)
Aug 01, 2007 4.952 4.952 4.952 4.952 0 -0.01(-0.27%)
Jul 31, 2007 4.965 4.965 4.965 4.965 0 -0.00(-0.01%)
Jul 30, 2007 4.966 4.966 4.966 4.966 0 +0.04(+0.80%)
Jul 27, 2007 4.927 4.927 4.927 4.927 0 -0.05(-0.94%)
Jul 26, 2007 4.973 4.973 4.973 4.973 0 -0.07(-1.32%)
Jul 25, 2007 5.040 5.040 5.040 5.040 0 +0.01(+0.11%)
Jul 24, 2007 5.035 5.035 5.035 5.035 0 -0.02(-0.33%)
Jul 23, 2007 5.051 5.051 5.051 5.051 0 +0.00(+0.09%)
Jul 20, 2007 5.047 5.047 5.047 5.047 0 -0.02(-0.34%)
Jul 19, 2007 5.064 5.064 5.064 5.064 0 +0.01(+0.10%)
Jul 18, 2007 5.059 5.059 5.059 5.059 0 -0.01(-0.10%)
Jul 17, 2007 5.064 5.064 5.064 5.064 0 +0.02(+0.36%)
Jul 16, 2007 5.046 5.046 5.046 5.046 0 +0.00(+0.04%)
Jul 13, 2007 5.044 5.044 5.044 5.044 0 -0.00(-0.08%)
Jul 12, 2007 5.048 5.048 5.048 5.048 0 +0.00(+0.00%)
Jul 11, 2007 5.048 5.048 5.048 5.048 0 +0.03(+0.53%)
Jul 10, 2007 5.021 5.021 5.021 5.021 0 +0.02(+0.31%)
Jul 09, 2007 5.006 5.006 5.006 5.006 0 -0.00(-0.01%)
Jul 06, 2007 5.007 5.007 5.007 5.007 0 -0.02(-0.35%)
Jul 05, 2007 5.024 5.024 5.024 5.024 0 +0.01(+0.16%)
Jul 03, 2007 5.016 5.016 5.016 5.016 0 +0.06(+1.17%)
Jul 02, 2007 4.958 4.958 4.958 4.958 0 -0.01(-0.18%)
Jun 29, 2007 4.967 4.967 4.967 4.967 0 +0.04(+0.89%)
Jun 28, 2007 4.923 4.923 4.923 4.923 0 -0.02(-0.38%)
Jun 27, 2007 4.941 4.941 4.941 4.941 0 -0.06(-1.12%)
Jun 26, 2007 4.997 4.997 4.997 4.997 0 +0.04(+0.79%)
Jun 25, 2007 4.958 4.958 4.958 4.958 0 +0.01(+0.26%)
Jun 22, 2007 4.945 4.945 4.945 4.945 0 -0.02(-0.35%)
Jun 21, 2007 4.963 4.963 4.963 4.963 0 +0.02(+0.38%)
Jun 20, 2007 4.944 4.944 4.944 4.944 0 +0.02(+0.43%)
Jun 19, 2007 4.923 4.923 4.923 4.923 0 +0.05(+0.97%)
Jun 18, 2007 4.875 4.875 4.875 4.875 0 +0.03(+0.54%)
Jun 15, 2007 4.849 4.849 4.849 4.849 0 -0.08(-1.54%)
Jun 14, 2007 4.925 4.925 4.925 4.925 0 +0.03(+0.60%)
Jun 13, 2007 4.896 4.896 4.896 4.896 0 -0.02(-0.45%)
Jun 11, 2007 4.918 4.918 4.918 4.918 0 -0.01(-0.12%)
Jun 08, 2007 4.924 4.924 4.924 4.924 0 -0.03(-0.51%)
Jun 07, 2007 4.949 4.949 4.949 4.949 0 +0.01(+0.11%)
Jun 06, 2007 4.944 4.944 4.944 4.944 0 -0.04(-0.80%)
Jun 05, 2007 4.984 4.984 4.984 4.984 0 +0.03(+0.58%)
Jun 04, 2007 4.955 4.955 4.955 4.955 0 +0.00(+0.09%)
Jun 01, 2007 4.951 4.951 4.951 4.951 0 -0.01(-0.19%)
May 31, 2007 4.960 4.960 4.960 4.960 0 +0.00(+0.00%)
May 30, 2007 4.960 4.960 4.960 4.960 0 +0.02(+0.31%)
May 29, 2007 4.945 4.945 4.945 4.945 0 -0.03(-0.60%)
May 25, 2007 4.975 4.975 4.975 4.975 0 -0.00(-0.08%)
May 24, 2007 4.979 4.979 4.979 4.979 0 -0.03(-0.53%)
May 23, 2007 5.005 5.005 5.005 5.005 0 -0.01(-0.11%)
May 22, 2007 5.011 5.011 5.011 5.011 0 +0.03(+0.58%)
May 21, 2007 4.982 4.982 4.982 4.982 0 +0.03(+0.52%)
May 18, 2007 4.956 4.956 4.956 4.956 0 +0.05(+0.95%)
May 17, 2007 4.909 4.909 4.909 4.909 0 +0.06(+1.27%)
May 16, 2007 4.848 4.848 4.848 4.848 0 -0.05(-1.09%)
May 15, 2007 4.901 4.901 4.901 4.901 0 +0.07(+1.36%)
May 14, 2007 4.835 4.835 4.835 4.835 0 -0.05(-0.94%)
May 11, 2007 4.881 4.881 4.881 4.881 0 -0.07(-1.48%)
May 10, 2007 4.955 4.955 4.955 4.955 0 -0.05(-1.01%)
May 09, 2007 5.005 5.005 5.005 5.005 0 -0.01(-0.16%)
May 08, 2007 5.013 5.013 5.013 5.013 0 +0.00(+0.04%)
May 07, 2007 5.011 5.011 5.011 5.011 0 -0.01(-0.17%)
May 04, 2007 5.020 5.020 5.020 5.020 0 +0.01(+0.29%)
May 03, 2007 5.005 5.005 5.005 5.005 0 +0.00(+0.05%)
May 02, 2007 5.003 5.003 5.003 5.003 0 -0.01(-0.11%)
May 01, 2007 5.008 5.008 5.008 5.008 0 +0.03(+0.68%)
Apr 30, 2007 4.974 4.974 4.974 4.974 0 -0.05(-0.92%)
Apr 27, 2007 5.020 5.020 5.020 5.020 0 -0.01(-0.24%)
Apr 26, 2007 5.032 5.032 5.032 5.032 0 +0.01(+0.11%)
Apr 25, 2007 5.027 5.027 5.027 5.027 0 +0.01(+0.16%)
Apr 24, 2007 5.019 5.019 5.019 5.019 0 -0.04(-0.70%)
Apr 23, 2007 5.054 5.054 5.054 5.054 0 +0.01(+0.20%)
Apr 20, 2007 5.044 5.044 5.044 5.044 0 +0.01(+0.13%)
Apr 19, 2007 5.037 5.037 5.037 5.037 0 +0.01(+0.27%)
Apr 18, 2007 5.024 5.024 5.024 5.024 0 -0.02(-0.48%)
Apr 17, 2007 5.048 5.048 5.048 5.048 0 -0.01(-0.22%)
Apr 16, 2007 5.059 5.059 5.059 5.059 0 -0.03(-0.54%)
Apr 13, 2007 5.087 5.087 5.087 5.087 0 -0.00(-0.08%)
Apr 12, 2007 5.091 5.091 5.091 5.091 0 +0.00(+0.05%)
Apr 11, 2007 5.088 5.088 5.088 5.088 0 +0.00(+0.00%)
Apr 10, 2007 5.088 5.088 5.088 5.088 0 -0.02(-0.38%)
Apr 09, 2007 5.107 5.107 5.107 5.107 0 +0.05(+0.99%)
Apr 05, 2007 5.057 5.057 5.057 5.057 0 +0.00(+0.03%)
Apr 04, 2007 5.056 5.056 5.056 5.056 0 -0.02(-0.47%)
Apr 03, 2007 5.080 5.080 5.080 5.080 0 +0.03(+0.52%)
Apr 02, 2007 5.054 5.054 5.054 5.054 0 -0.01(-0.22%)
Mar 30, 2007 5.065 5.065 5.065 5.065 0 -0.00(-0.03%)
Mar 29, 2007 5.067 5.067 5.067 5.067 0 -0.01(-0.11%)
Mar 28, 2007 5.072 5.072 5.072 5.072 0 +0.01(+0.16%)
Mar 27, 2007 5.064 5.064 5.064 5.064 0 -0.02(-0.43%)
Mar 26, 2007 5.086 5.086 5.086 5.086 0 -0.02(-0.38%)
Mar 23, 2007 5.105 5.105 5.105 5.105 0 +0.03(+0.66%)
Mar 22, 2007 5.072 5.072 5.072 5.072 0 -0.01(-0.10%)
Mar 21, 2007 5.077 5.077 5.077 5.077 0 -0.03(-0.63%)
Mar 20, 2007 5.109 5.109 5.109 5.109 0 -0.01(-0.17%)
Mar 19, 2007 5.118 5.118 5.118 5.118 0 +0.00(+0.04%)
Mar 16, 2007 5.116 5.116 5.116 5.116 0 +0.00(+0.07%)
Mar 15, 2007 5.112 5.112 5.112 5.112 0 +0.02(+0.42%)
Mar 14, 2007 5.091 5.091 5.091 5.091 0 -0.00(-0.05%)
Mar 13, 2007 5.093 5.093 5.093 5.093 0 -0.03(-0.63%)
Mar 12, 2007 5.126 5.126 5.126 5.126 0 -0.01(-0.17%)
Mar 09, 2007 5.135 5.135 5.135 5.135 0 +0.06(+1.23%)
Mar 08, 2007 5.072 5.072 5.072 5.072 0 +0.01(+0.10%)
Mar 07, 2007 5.067 5.067 5.067 5.067 0 -0.02(-0.42%)
Mar 06, 2007 5.088 5.088 5.088 5.088 0 +0.03(+0.62%)
Mar 05, 2007 5.057 5.057 5.057 5.057 0 +0.01(+0.15%)
Mar 02, 2007 5.049 5.049 5.049 5.049 0 -0.04(-0.87%)
Mar 01, 2007 5.093 5.093 5.093 5.093 0 -0.01(-0.11%)
Feb 28, 2007 5.099 5.099 5.099 5.099 0 -0.02(-0.47%)
Feb 27, 2007 5.123 5.123 5.123 5.123 0 -0.02(-0.36%)
Feb 26, 2007 5.141 5.141 5.141 5.141 0 -0.02(-0.48%)
Feb 23, 2007 5.166 5.166 5.166 5.166 0 +0.04(+0.74%)
Feb 22, 2007 5.128 5.128 5.128 5.128 0 +0.01(+0.10%)
Feb 21, 2007 5.123 5.123 5.123 5.123 0 -0.02(-0.39%)
Feb 20, 2007 5.143 5.143 5.143 5.143 0 +0.01(+0.25%)
Feb 16, 2007 5.131 5.131 5.131 5.131 0 -0.02(-0.32%)
Feb 15, 2007 5.147 5.147 5.147 5.147 0 +0.00(+0.04%)
Feb 14, 2007 5.145 5.145 5.145 5.145 0 -0.03(-0.62%)
Feb 13, 2007 5.177 5.177 5.177 5.177 0 +0.02(+0.38%)
Feb 12, 2007 5.157 5.157 5.157 5.157 0 -0.01(-0.17%)
Feb 09, 2007 5.166 5.166 5.166 5.166 0 +0.03(+0.53%)
Feb 08, 2007 5.139 5.139 5.139 5.139 0 -0.01(-0.12%)
Feb 07, 2007 5.145 5.145 5.145 5.145 0 -0.01(-0.26%)
Feb 06, 2007 5.158 5.158 5.158 5.158 0 +0.02(+0.33%)
Feb 05, 2007 5.141 5.141 5.141 5.141 0 +0.00(+0.09%)
Feb 02, 2007 5.137 5.137 5.137 5.137 0 -0.02(-0.35%)
Feb 01, 2007 5.155 5.155 5.155 5.155 0 +0.01(+0.14%)
Jan 31, 2007 5.148 5.148 5.148 5.148 0 +0.00(+0.00%)
Jan 30, 2007 5.148 5.148 5.148 5.148 0 -0.02(-0.34%)
Jan 29, 2007 5.165 5.165 5.165 5.165 0 -0.00(-0.06%)
Jan 26, 2007 5.169 5.169 5.169 5.169 0 -0.00(-0.09%)
Jan 25, 2007 5.173 5.173 5.173 5.173 0 +0.00(+0.07%)
Jan 24, 2007 5.170 5.170 5.170 5.170 0 -0.01(-0.19%)
Jan 23, 2007 5.180 5.180 5.180 5.180 0 +0.00(+0.00%)
Jan 22, 2007 5.180 5.180 5.180 5.180 0 +0.01(+0.19%)
Jan 19, 2007 5.170 5.170 5.170 5.170 0 +0.01(+0.19%)
Jan 18, 2007 5.160 5.160 5.160 5.160 0 +0.00(+0.00%)
Jan 17, 2007 5.160 5.160 5.160 5.160 0 +0.00(+0.00%)
Jan 16, 2007 5.160 5.160 5.160 5.160 0 +0.01(+0.19%)
Jan 12, 2007 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Jan 11, 2007 5.150 5.150 5.150 5.150 0 +0.02(+0.39%)
Jan 10, 2007 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Jan 09, 2007 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Jan 08, 2007 5.130 5.130 5.130 5.130 0 +0.04(+0.79%)
Jan 05, 2007 5.090 5.090 5.090 5.090 0 +0.02(+0.39%)
Jan 04, 2007 5.070 5.070 5.070 5.070 0 -0.02(-0.39%)
Jan 03, 2007 5.090 5.090 5.090 5.090 0 +0.00(+0.00%)
Dec 29, 2006 5.090 5.090 5.090 5.090 0 -0.01(-0.20%)
Dec 28, 2006 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Dec 27, 2006 5.100 5.100 5.100 5.100 0 -0.01(-0.20%)
Dec 26, 2006 5.110 5.110 5.110 5.110 0 +0.03(+0.59%)
Dec 22, 2006 5.080 5.080 5.080 5.080 0 +0.02(+0.40%)
Dec 21, 2006 5.060 5.060 5.060 5.060 0 -0.02(-0.39%)
Dec 20, 2006 5.080 5.080 5.080 5.080 0 +0.00(+0.00%)
Dec 19, 2006 5.080 5.080 5.080 5.080 0 -0.01(-0.20%)
Dec 18, 2006 5.090 5.090 5.090 5.090 0 +0.02(+0.39%)
Dec 15, 2006 5.070 5.070 5.070 5.070 0 -0.01(-0.20%)
Dec 14, 2006 5.080 5.080 5.080 5.080 0 +0.01(+0.20%)
Dec 13, 2006 5.070 5.070 5.070 5.070 0 -0.06(-1.17%)
Dec 12, 2006 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Dec 11, 2006 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Dec 08, 2006 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Dec 07, 2006 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Dec 06, 2006 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Dec 05, 2006 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Dec 04, 2006 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Dec 01, 2006 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Nov 30, 2006 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Nov 29, 2006 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Nov 28, 2006 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Nov 27, 2006 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Nov 24, 2006 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Nov 22, 2006 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Nov 21, 2006 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Nov 20, 2006 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Nov 17, 2006 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Nov 16, 2006 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Nov 15, 2006 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Nov 14, 2006 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Nov 13, 2006 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Nov 10, 2006 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Nov 09, 2006 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Nov 08, 2006 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Nov 07, 2006 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Nov 06, 2006 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Nov 03, 2006 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Nov 02, 2006 5.130 5.130 5.130 5.130 0 +0.03(+0.59%)
Nov 01, 2006 5.100 5.100 5.100 5.100 0 -0.03(-0.58%)
Oct 31, 2006 5.130 5.130 5.130 5.130 0 -0.03(-0.58%)
Oct 30, 2006 5.160 5.160 5.160 5.160 0 +0.01(+0.19%)
Oct 27, 2006 5.150 5.150 5.150 5.150 0 -0.03(-0.58%)
Oct 26, 2006 5.180 5.180 5.180 5.180 0 +0.00(+0.00%)
Oct 25, 2006 5.180 5.180 5.180 5.180 0 -0.01(-0.19%)
Oct 24, 2006 5.190 5.190 5.190 5.190 0 +0.01(+0.19%)
Oct 23, 2006 5.180 5.180 5.180 5.180 0 +0.04(+0.78%)
Oct 20, 2006 5.140 5.140 5.140 5.140 0 -0.02(-0.39%)
Oct 19, 2006 5.160 5.160 5.160 5.160 0 +0.02(+0.39%)
Oct 18, 2006 5.140 5.140 5.140 5.140 0 -0.01(-0.19%)
Oct 17, 2006 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Oct 16, 2006 5.150 5.150 5.150 5.150 0 +0.02(+0.39%)
Oct 13, 2006 5.130 5.130 5.130 5.130 0 +0.02(+0.39%)
Oct 12, 2006 5.110 5.110 5.110 5.110 0 +0.00(+0.00%)
Oct 11, 2006 5.110 5.110 5.110 5.110 0 +0.01(+0.20%)
Oct 10, 2006 5.100 5.100 5.100 5.100 0 +0.05(+0.99%)
Oct 09, 2006 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Oct 06, 2006 5.050 5.050 5.050 5.050 0 +0.02(+0.40%)
Oct 05, 2006 5.030 5.030 5.030 5.030 0 +0.03(+0.60%)
Oct 04, 2006 5.000 5.000 5.000 5.000 0 -0.02(-0.40%)
Oct 03, 2006 5.020 5.020 5.020 5.020 0 +0.00(+0.00%)
Oct 02, 2006 5.020 5.020 5.020 5.020 0 +0.00(+0.00%)
Sep 29, 2006 5.020 5.020 5.020 5.020 0 +0.01(+0.20%)
Sep 28, 2006 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
Sep 27, 2006 5.010 5.010 5.010 5.010 0 -0.01(-0.20%)
Sep 26, 2006 5.020 5.020 5.020 5.020 0 +0.00(+0.00%)
Sep 25, 2006 5.020 5.020 5.020 5.020 0 +0.00(+0.00%)
Sep 22, 2006 5.020 5.020 5.020 5.020 0 -0.02(-0.40%)
Sep 21, 2006 5.040 5.040 5.040 5.040 0 -0.05(-0.98%)
Sep 20, 2006 5.090 5.090 5.090 5.090 0 +0.00(+0.00%)
Sep 19, 2006 5.090 5.090 5.090 5.090 0 -0.03(-0.59%)
Sep 18, 2006 5.120 5.120 5.120 5.120 0 +0.01(+0.20%)
Sep 15, 2006 5.110 5.110 5.110 5.110 0 -0.01(-0.20%)
Sep 14, 2006 5.120 5.120 5.120 5.120 0 +0.04(+0.79%)
Sep 13, 2006 5.080 5.080 5.080 5.080 0 -0.04(-0.78%)
Sep 12, 2006 5.120 5.120 5.120 5.120 0 -0.01(-0.19%)
Sep 11, 2006 5.130 5.130 5.130 5.130 0 +0.03(+0.59%)
Sep 08, 2006 5.100 5.100 5.100 5.100 0 -0.02(-0.39%)
Sep 06, 2006 5.120 5.120 5.120 5.120 0 -0.01(-0.19%)
Sep 05, 2006 5.130 5.130 5.130 5.130 0 +0.03(+0.59%)
Sep 04, 2006 5.100 5.100 5.100 5.100 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.