Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 7.125 7.161 7.062 7.074 537,450,704 -0.06(-0.88%)
Dec 28, 2007 7.164 7.199 7.031 7.137 693,451,136 +0.04(+0.63%)
Dec 27, 2007 7.105 7.249 7.064 7.092 794,864,084 -0.01(-0.19%)
Dec 26, 2007 7.107 7.177 7.029 7.105 703,155,684 +0.01(+0.08%)
Dec 24, 2007 6.965 7.119 6.957 7.100 480,267,480 +0.17(+2.52%)
Dec 21, 2007 6.790 6.925 6.782 6.925 994,176,400 +0.24(+3.58%)
Dec 20, 2007 6.622 6.708 6.548 6.686 772,296,756 +0.15(+2.23%)
Dec 19, 2007 6.535 6.594 6.461 6.540 826,069,244 +0.00(+0.08%)
Dec 18, 2007 6.661 6.690 6.379 6.535 1,222,052,524 -0.05(-0.77%)
Dec 17, 2007 6.811 6.880 6.535 6.586 1,023,662,024 -0.21(-3.15%)
Dec 14, 2007 6.799 7.143 6.769 6.800 674,284,268 -0.05(-0.75%)
Dec 13, 2007 6.793 6.861 6.708 6.851 864,737,496 +0.03(+0.51%)
Dec 12, 2007 6.909 6.946 6.634 6.816 1,223,600,476 +0.08(+1.23%)
Dec 11, 2007 6.955 7.030 6.692 6.734 1,109,044,496 -0.20(-2.92%)
Dec 10, 2007 6.914 6.988 6.882 6.936 721,788,004 -0.00(-0.05%)
Dec 07, 2007 6.805 6.964 6.716 6.939 1,065,615,152 +0.16(+2.29%)
Dec 06, 2007 6.650 6.789 6.647 6.784 899,853,192 +0.16(+2.40%)
Dec 05, 2007 6.532 6.643 6.515 6.625 891,491,580 +0.20(+3.16%)
Dec 04, 2007 6.327 6.461 6.321 6.422 773,478,272 +0.03(+0.53%)
Dec 03, 2007 6.495 6.576 6.346 6.388 960,693,580 -0.12(-1.84%)
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%)
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.