Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 5.659 5.734 5.578 5.729 985,489,344 +0.09(+1.58%)
Oct 30, 2007 5.615 5.711 5.571 5.640 1,111,476,224 +0.06(+1.03%)
Oct 29, 2007 5.593 5.627 5.570 5.582 639,769,984 +0.01(+0.21%)
Oct 26, 2007 5.588 5.591 5.516 5.570 836,384,448 +0.06(+1.05%)
Oct 25, 2007 5.576 5.607 5.479 5.513 1,151,428,736 -0.10(-1.69%)
Oct 24, 2007 5.604 5.646 5.406 5.608 1,524,134,912 -0.01(-0.12%)
Oct 23, 2007 5.687 5.688 5.512 5.614 2,123,411,968 +0.36(+6.77%)
Oct 22, 2007 5.138 5.275 5.126 5.259 1,953,308,544 +0.12(+2.31%)
Oct 19, 2007 5.255 5.267 5.127 5.140 1,527,959,296 -0.09(-1.78%)
Oct 18, 2007 5.172 5.253 5.159 5.233 974,897,408 +0.02(+0.43%)
Oct 17, 2007 5.208 5.219 5.102 5.210 1,334,415,232 +0.10(+1.87%)
Oct 16, 2007 4.993 5.133 4.981 5.114 1,262,716,800 +0.08(+1.56%)
Oct 15, 2007 5.066 5.114 4.931 5.036 1,275,868,544 -0.01(-0.16%)
Oct 12, 2007 4.916 5.045 4.880 5.044 1,168,842,368 +0.15(+3.10%)
Oct 11, 2007 5.112 5.184 4.621 4.893 1,943,037,184 -0.14(-2.73%)
Oct 10, 2007 5.053 5.063 4.994 5.030 788,929,792 -0.03(-0.64%)
Oct 09, 2007 5.133 5.161 5.027 5.063 1,307,951,744 -0.00(-0.03%)
Oct 08, 2007 4.931 5.064 4.915 5.064 988,460,352 +0.19(+4.00%)
Oct 05, 2007 4.776 4.873 4.756 4.869 1,114,655,488 +0.16(+3.33%)
Oct 04, 2007 4.765 4.768 4.629 4.712 776,903,424 -0.05(-1.06%)
Oct 03, 2007 4.759 4.801 4.735 4.763 819,004,032 -0.02(-0.33%)
Oct 02, 2007 4.721 4.783 4.702 4.779 936,943,616 +0.06(+1.35%)
Oct 01, 2007 4.664 4.747 4.612 4.715 990,056,256 +0.09(+1.87%)
Sep 28, 2007 4.628 4.663 4.607 4.629 726,753,216 -0.03(-0.67%)
Sep 27, 2007 4.638 4.660 4.594 4.660 776,805,440 +0.05(+1.13%)
Sep 26, 2007 4.659 4.675 4.562 4.607 1,153,777,408 -0.01(-0.27%)
Sep 25, 2007 4.429 4.621 4.428 4.620 1,409,003,648 +0.15(+3.30%)
Sep 24, 2007 4.425 4.519 4.423 4.472 1,243,495,552 +0.12(+2.86%)
Sep 21, 2007 4.257 4.363 4.232 4.347 1,348,084,096 +0.12(+2.74%)
Sep 20, 2007 4.227 4.276 4.202 4.232 818,342,144 -0.01(-0.33%)
Sep 19, 2007 4.313 4.318 4.204 4.246 1,214,893,440 -0.00(-0.11%)
Sep 18, 2007 4.194 4.308 4.157 4.250 1,258,588,416 +0.08(+1.81%)
Sep 17, 2007 4.192 4.240 4.150 4.174 938,529,600 -0.01(-0.29%)
Sep 14, 2007 4.119 4.192 4.108 4.186 718,184,576 +0.05(+1.17%)
Sep 13, 2007 4.187 4.192 4.121 4.138 776,135,040 +0.01(+0.26%)
Sep 12, 2007 4.101 4.204 4.094 4.127 1,211,148,288 +0.04(+1.00%)
Sep 11, 2007 4.159 4.171 4.034 4.086 1,149,491,072 -0.04(-0.89%)
Sep 10, 2007 4.132 4.163 4.040 4.123 1,760,008,832 +0.15(+3.75%)
Sep 07, 2007 3.981 3.990 3.921 3.974 1,692,783,744 -0.10(-2.40%)
Sep 06, 2007 4.088 4.149 4.002 4.072 2,249,818,880 -0.05(-1.28%)
Sep 05, 2007 4.372 4.398 4.105 4.125 2,751,827,712 -0.22(-5.13%)
Sep 04, 2007 4.221 4.395 4.217 4.348 1,554,366,848 +0.17(+4.10%)
Aug 31, 2007 4.207 4.212 4.144 4.176 1,036,603,712 +0.07(+1.64%)
Aug 30, 2007 4.001 4.170 3.990 4.109 1,699,060,992 +0.07(+1.62%)
Aug 29, 2007 3.917 4.047 3.907 4.044 1,380,641,920 +0.22(+5.72%)
Aug 28, 2007 3.951 3.993 3.819 3.825 1,394,295,040 -0.16(-4.11%)
Aug 27, 2007 4.023 4.061 3.984 3.989 836,981,184 -0.09(-2.25%)
Aug 24, 2007 3.937 4.083 3.915 4.081 1,078,275,968 +0.13(+3.23%)
Aug 23, 2007 4.014 4.021 3.913 3.953 1,025,522,112 -0.04(-1.09%)
Aug 22, 2007 3.958 4.004 3.931 3.996 1,252,588,544 +0.15(+3.87%)
Aug 21, 2007 3.686 3.889 3.649 3.847 1,540,646,912 +0.16(+4.38%)
Aug 20, 2007 3.739 3.755 3.634 3.686 951,130,368 +0.00(+0.13%)
Aug 17, 2007 3.680 3.725 3.614 3.681 1,414,340,352 +0.15(+4.28%)
Aug 16, 2007 3.529 3.574 3.366 3.530 2,209,317,632 -0.09(-2.38%)
Aug 15, 2007 3.702 3.766 3.609 3.616 1,174,218,112 -0.12(-3.33%)
Aug 14, 2007 3.869 3.869 3.731 3.741 874,895,424 -0.11(-2.94%)
Aug 13, 2007 3.870 3.901 3.815 3.854 891,473,472 +0.08(+2.23%)
Aug 10, 2007 3.713 3.853 3.628 3.770 1,669,155,328 -0.04(-1.10%)
Aug 09, 2007 3.954 4.011 3.773 3.812 1,332,287,744 -0.23(-5.69%)
Aug 08, 2007 4.125 4.128 3.981 4.042 956,776,000 -0.03(-0.76%)
Aug 07, 2007 4.070 4.139 4.000 4.072 1,125,726,592 -0.01(-0.16%)
Aug 06, 2007 4.008 4.080 3.869 4.079 1,095,109,504 +0.10(+2.58%)
Aug 03, 2007 4.031 4.100 3.966 3.977 803,348,672 -0.14(-3.40%)
Aug 02, 2007 4.121 4.131 4.046 4.116 1,009,494,784 +0.04(+1.10%)
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.