Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 4.265 4.357 4.248 4.323 77,350,400 +0.13(+3.02%)
Nov 29, 2007 4.236 4.248 4.167 4.196 58,878,656 -0.04(-0.95%)
Nov 28, 2007 4.110 4.254 4.092 4.236 79,399,552 +0.17(+4.10%)
Nov 27, 2007 4.092 4.092 3.977 4.069 61,613,664 +0.02(+0.57%)
Nov 26, 2007 4.190 4.190 4.029 4.046 61,309,952 -0.09(-2.23%)
Nov 23, 2007 4.098 4.161 4.041 4.138 45,889,120 +0.14(+3.45%)
Nov 21, 2007 4.058 4.115 3.954 4.000 129,330,232 -0.17(-4.01%)
Nov 20, 2007 4.294 4.294 4.035 4.167 111,991,288 -0.06(-1.36%)
Nov 19, 2007 4.403 4.409 4.219 4.225 86,035,144 -0.21(-4.68%)
Nov 16, 2007 4.570 4.570 4.386 4.432 77,485,944 -0.05(-1.03%)
Nov 15, 2007 4.593 4.633 4.461 4.478 73,934,952 -0.12(-2.51%)
Nov 14, 2007 4.645 4.691 4.524 4.593 86,745,704 -0.01(-0.25%)
Nov 13, 2007 4.645 4.645 4.530 4.605 84,204,704 +0.07(+1.65%)
Nov 12, 2007 4.772 4.772 4.455 4.530 121,635,688 -0.19(-4.02%)
Nov 09, 2007 4.829 4.892 4.720 4.720 86,386,728 -0.16(-3.30%)
Nov 08, 2007 4.921 4.967 4.662 4.881 126,501,696 +0.14(+2.91%)
Nov 07, 2007 4.892 4.950 4.743 4.743 87,293,680 -0.22(-4.52%)
Nov 06, 2007 5.036 5.036 4.892 4.967 51,631,676 -0.02(-0.46%)
Nov 05, 2007 5.174 5.174 4.904 4.990 79,937,176 -0.16(-3.13%)
Nov 02, 2007 4.979 5.157 4.904 5.151 94,927,048 +0.26(+5.29%)
Nov 01, 2007 5.048 5.077 4.887 4.892 70,639,144 -0.21(-4.17%)
Oct 31, 2007 5.077 5.111 5.008 5.105 90,340,744 +0.04(+0.80%)
Oct 30, 2007 5.048 5.111 4.996 5.065 47,497,228 +0.02(+0.34%)
Oct 29, 2007 5.008 5.088 4.973 5.048 72,698,288 +0.06(+1.15%)
Oct 26, 2007 4.990 5.008 4.864 4.990 59,866,428 +0.04(+0.81%)
Oct 25, 2007 4.950 5.019 4.881 4.950 64,361,104 +0.01(+0.12%)
Oct 24, 2007 4.933 4.956 4.835 4.944 62,161,332 -0.03(-0.69%)
Oct 23, 2007 4.881 4.979 4.841 4.979 58,518,276 +0.18(+3.72%)
Oct 22, 2007 4.754 4.904 4.749 4.800 78,003,512 -0.02(-0.36%)
Oct 19, 2007 5.025 5.036 4.800 4.818 97,654,264 -0.22(-4.45%)
Oct 18, 2007 4.990 5.088 4.973 5.042 52,007,612 +0.04(+0.81%)
Oct 17, 2007 5.134 5.151 4.933 5.002 70,721,560 -0.05(-1.03%)
Oct 16, 2007 5.123 5.249 5.036 5.054 87,024,144 -0.12(-2.34%)
Oct 15, 2007 5.295 5.295 5.157 5.174 87,391,480 -0.12(-2.28%)
Oct 12, 2007 5.071 5.318 5.071 5.295 159,948,080 +0.25(+5.02%)
Oct 11, 2007 4.789 5.071 4.783 5.042 160,404,464 +0.31(+6.44%)
Oct 10, 2007 4.783 4.806 4.714 4.737 61,875,652 -0.05(-1.08%)
Oct 09, 2007 4.731 4.789 4.679 4.789 78,113,840 +0.07(+1.59%)
Oct 08, 2007 4.829 4.829 4.703 4.714 57,240,568 -0.10(-2.15%)
Oct 05, 2007 4.823 4.835 4.743 4.818 65,354,100 +0.06(+1.33%)
Oct 04, 2007 4.875 4.898 4.737 4.754 83,186,952 -0.10(-2.02%)
Oct 03, 2007 4.915 4.950 4.823 4.852 80,397,432 -0.08(-1.63%)
Oct 02, 2007 4.829 4.950 4.818 4.933 92,128,808 +0.20(+4.13%)
Oct 01, 2007 4.927 4.939 4.714 4.737 95,265,664 -0.15(-3.06%)
Sep 28, 2007 4.967 5.025 4.881 4.887 76,257,528 -0.08(-1.62%)
Sep 27, 2007 5.123 5.140 4.956 4.967 89,485,392 -0.14(-2.82%)
Sep 26, 2007 4.996 5.180 4.910 5.111 161,170,384 +0.31(+6.47%)
Sep 25, 2007 4.835 4.846 4.749 4.800 45,254,356 -0.08(-1.65%)
Sep 24, 2007 4.875 4.956 4.812 4.881 99,814,576 +0.14(+3.04%)
Sep 21, 2007 4.800 4.800 4.708 4.737 59,561,444 -0.01(-0.24%)
Sep 20, 2007 4.835 4.835 4.697 4.749 55,560,976 -0.09(-1.79%)
Sep 19, 2007 4.846 4.904 4.766 4.835 92,624,784 -0.01(-0.24%)
Sep 18, 2007 4.812 4.887 4.708 4.846 80,366,320 +0.08(+1.69%)
Sep 17, 2007 4.656 4.823 4.656 4.766 94,030,912 +0.14(+3.11%)
Sep 14, 2007 4.507 4.656 4.461 4.622 72,845,616 +0.06(+1.39%)
Sep 13, 2007 4.397 4.582 4.386 4.559 117,677,280 +0.24(+5.60%)
Sep 12, 2007 4.346 4.415 4.317 4.317 68,253,864 -0.05(-1.06%)
Sep 11, 2007 4.346 4.432 4.334 4.363 66,884,876 +0.03(+0.80%)
Sep 10, 2007 4.374 4.386 4.317 4.328 57,924,224 +0.00(+0.00%)
Sep 07, 2007 4.403 4.432 4.317 4.328 76,832,008 -0.15(-3.34%)
Sep 06, 2007 4.490 4.507 4.397 4.478 50,733,428 +0.01(+0.13%)
Sep 05, 2007 4.547 4.587 4.449 4.472 36,916,132 -0.13(-2.75%)
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.