Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 6.691 6.704 6.418 6.508 1,187,277,000 -0.07(-1.12%)
Nov 29, 2007 6.408 6.613 6.398 6.582 1,047,583,180 +0.15(+2.26%)
Nov 28, 2007 6.315 6.450 6.263 6.436 1,149,948,800 +0.19(+3.09%)
Nov 27, 2007 6.258 6.278 6.072 6.243 1,316,041,888 +0.08(+1.31%)
Nov 26, 2007 6.200 6.331 6.155 6.162 1,305,055,388 +0.04(+0.58%)
Nov 23, 2007 6.143 6.145 6.062 6.126 465,756,004 +0.11(+1.83%)
Nov 21, 2007 5.923 6.155 5.881 6.016 1,217,914,012 -0.01(-0.23%)
Nov 20, 2007 5.917 6.135 5.840 6.030 1,542,406,208 +0.18(+2.99%)
Nov 19, 2007 5.932 6.007 5.789 5.855 1,153,547,052 -0.09(-1.47%)
Nov 16, 2007 5.904 5.965 5.690 5.942 1,383,044,796 +0.07(+1.27%)
Nov 15, 2007 5.942 6.057 5.725 5.868 1,486,687,104 -0.06(-1.09%)
Nov 14, 2007 6.327 6.342 5.848 5.933 1,448,209,756 -0.14(-2.27%)
Nov 13, 2007 5.745 6.106 5.719 6.070 1,737,407,392 +0.58(+10.54%)
Nov 12, 2007 5.903 5.989 5.380 5.491 1,766,605,176 -0.41(-7.02%)
Nov 09, 2007 6.112 6.254 5.900 5.906 1,525,058,584 -0.36(-5.75%)
Nov 08, 2007 6.667 6.675 5.992 6.267 1,888,919,620 -0.39(-5.82%)
Nov 07, 2007 6.808 6.881 6.647 6.654 993,299,104 -0.20(-2.86%)
Nov 06, 2007 6.680 6.857 6.617 6.850 954,074,940 +0.20(+3.01%)
Nov 05, 2007 6.617 6.749 6.580 6.649 803,837,720 -0.06(-0.90%)
Nov 02, 2007 6.758 6.766 6.553 6.710 1,001,623,336 +0.02(+0.23%)
Nov 01, 2007 6.736 6.789 6.429 6.694 804,454,140 -0.09(-1.32%)
Oct 31, 2007 6.701 6.790 6.605 6.784 832,209,308 +0.11(+1.58%)
Oct 30, 2007 6.649 6.763 6.598 6.679 938,600,572 +0.07(+1.03%)
Oct 29, 2007 6.623 6.664 6.596 6.610 540,262,072 +0.01(+0.21%)
Oct 26, 2007 6.617 6.620 6.531 6.596 706,295,772 +0.07(+1.05%)
Oct 25, 2007 6.603 6.639 6.488 6.528 972,338,920 -0.11(-1.69%)
Oct 24, 2007 6.636 6.686 6.401 6.640 1,287,075,552 -0.01(-0.12%)
Oct 23, 2007 6.734 6.736 6.527 6.649 1,793,142,792 +0.42(+6.77%)
Oct 22, 2007 6.084 6.246 6.070 6.227 1,649,496,800 +0.14(+2.31%)
Oct 19, 2007 6.223 6.237 6.071 6.086 1,290,305,044 -0.11(-1.78%)
Oct 18, 2007 6.125 6.221 6.109 6.196 823,264,792 +0.03(+0.43%)
Oct 17, 2007 6.168 6.180 6.042 6.170 1,126,864,312 +0.11(+1.87%)
Oct 16, 2007 5.912 6.078 5.898 6.056 1,066,317,616 +0.09(+1.56%)
Oct 15, 2007 5.999 6.056 5.839 5.964 1,077,423,732 -0.01(-0.16%)
Oct 12, 2007 5.822 5.974 5.779 5.973 987,044,156 +0.18(+3.10%)
Oct 11, 2007 6.053 6.139 5.472 5.794 1,640,823,072 -0.16(-2.73%)
Oct 10, 2007 5.984 5.996 5.914 5.957 666,222,032 -0.04(-0.64%)
Oct 09, 2007 6.079 6.111 5.953 5.995 1,104,516,924 -0.00(-0.03%)
Oct 08, 2007 5.839 5.997 5.820 5.997 834,718,220 +0.23(+4.00%)
Oct 05, 2007 5.656 5.771 5.632 5.766 941,285,268 +0.19(+3.33%)
Oct 04, 2007 5.643 5.646 5.482 5.580 656,066,180 -0.06(-1.06%)
Oct 03, 2007 5.635 5.685 5.607 5.640 691,618,620 -0.02(-0.33%)
Oct 02, 2007 5.591 5.664 5.567 5.659 791,214,284 +0.08(+1.35%)
Oct 01, 2007 5.522 5.622 5.462 5.584 836,065,916 +0.10(+1.87%)
Sep 28, 2007 5.480 5.521 5.455 5.481 613,716,180 -0.04(-0.67%)
Sep 27, 2007 5.492 5.519 5.440 5.518 655,983,440 +0.06(+1.13%)
Sep 26, 2007 5.517 5.536 5.402 5.456 974,322,412 -0.01(-0.27%)
Sep 25, 2007 5.244 5.472 5.244 5.471 1,189,851,516 +0.17(+3.30%)
Sep 24, 2007 5.240 5.352 5.237 5.296 1,050,085,988 +0.15(+2.87%)
Sep 21, 2007 5.041 5.166 5.011 5.148 1,138,407,172 +0.14(+2.74%)
Sep 20, 2007 5.005 5.064 4.976 5.011 691,059,656 -0.02(-0.33%)
Sep 19, 2007 5.108 5.113 4.979 5.027 1,025,932,544 -0.01(-0.11%)
Sep 18, 2007 4.966 5.102 4.923 5.033 1,062,831,364 +0.09(+1.81%)
Sep 17, 2007 4.964 5.021 4.914 4.943 792,553,580 -0.01(-0.29%)
Sep 14, 2007 4.878 4.964 4.864 4.957 606,480,308 +0.06(+1.17%)
Sep 13, 2007 4.958 4.964 4.880 4.900 655,417,336 +0.01(+0.26%)
Sep 12, 2007 4.857 4.979 4.848 4.888 1,022,769,916 +0.05(+1.00%)
Sep 11, 2007 4.925 4.939 4.777 4.839 970,702,600 -0.04(-0.89%)
Sep 10, 2007 4.893 4.930 4.784 4.883 1,486,262,456 +0.18(+3.75%)
Sep 07, 2007 4.715 4.725 4.643 4.706 1,429,493,296 -0.12(-2.40%)
Sep 06, 2007 4.841 4.913 4.740 4.822 1,899,888,984 -0.06(-1.28%)
Sep 05, 2007 5.178 5.209 4.861 4.884 2,323,816,712 -0.26(-5.13%)
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.