Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 6.366 6.378 6.106 6.192 1,247,896,960 -0.07(-1.12%)
Nov 29, 2007 6.097 6.292 6.087 6.262 1,101,070,464 +0.14(+2.26%)
Nov 28, 2007 6.008 6.137 5.958 6.124 1,208,662,784 +0.18(+3.09%)
Nov 27, 2007 5.954 5.973 5.777 5.940 1,383,236,224 +0.08(+1.31%)
Nov 26, 2007 5.898 6.024 5.856 5.863 1,371,688,704 +0.03(+0.58%)
Nov 23, 2007 5.844 5.846 5.768 5.829 489,536,512 +0.10(+1.83%)
Nov 21, 2007 5.635 5.856 5.595 5.724 1,280,098,048 -0.01(-0.23%)
Nov 20, 2007 5.629 5.837 5.557 5.737 1,621,158,144 +0.17(+2.99%)
Nov 19, 2007 5.644 5.715 5.508 5.571 1,212,444,672 -0.08(-1.47%)
Nov 16, 2007 5.617 5.675 5.414 5.654 1,453,660,160 +0.07(+1.27%)
Nov 15, 2007 5.654 5.763 5.447 5.583 1,562,594,176 -0.06(-1.09%)
Nov 14, 2007 6.020 6.034 5.564 5.644 1,522,152,192 -0.13(-2.27%)
Nov 13, 2007 5.466 5.810 5.441 5.775 1,826,115,712 +0.55(+10.54%)
Nov 12, 2007 5.616 5.698 5.118 5.225 1,856,804,224 -0.39(-7.02%)
Nov 09, 2007 5.816 5.950 5.614 5.619 1,602,924,800 -0.34(-5.75%)
Nov 08, 2007 6.343 6.351 5.701 5.962 1,985,363,840 -0.37(-5.82%)
Nov 07, 2007 6.477 6.547 6.325 6.330 1,044,014,848 -0.19(-2.86%)
Nov 06, 2007 6.356 6.524 6.295 6.517 1,002,787,968 +0.19(+3.01%)
Nov 05, 2007 6.296 6.421 6.260 6.326 844,879,936 -0.06(-0.90%)
Nov 02, 2007 6.429 6.437 6.235 6.384 1,052,764,160 +0.01(+0.23%)
Nov 01, 2007 6.409 6.459 6.116 6.369 845,527,808 -0.09(-1.32%)
Oct 31, 2007 6.376 6.460 6.284 6.454 874,700,096 +0.10(+1.58%)
Oct 30, 2007 6.326 6.435 6.277 6.354 986,523,520 +0.06(+1.03%)
Oct 29, 2007 6.301 6.340 6.276 6.289 567,846,720 +0.01(+0.21%)
Oct 26, 2007 6.296 6.299 6.214 6.276 742,357,696 +0.07(+1.05%)
Oct 25, 2007 6.282 6.317 6.173 6.211 1,021,984,512 -0.11(-1.69%)
Oct 24, 2007 6.314 6.361 6.090 6.318 1,352,790,912 -0.01(-0.12%)
Oct 23, 2007 6.407 6.409 6.210 6.326 1,884,696,960 +0.40(+6.77%)
Oct 22, 2007 5.788 5.943 5.775 5.925 1,733,716,608 +0.13(+2.31%)
Oct 19, 2007 5.921 5.934 5.776 5.791 1,356,185,344 -0.10(-1.78%)
Oct 18, 2007 5.827 5.919 5.812 5.895 865,298,944 +0.03(+0.43%)
Oct 17, 2007 5.868 5.880 5.749 5.870 1,184,399,488 +0.11(+1.87%)
Oct 16, 2007 5.625 5.783 5.612 5.762 1,120,761,472 +0.09(+1.56%)
Oct 15, 2007 5.708 5.762 5.556 5.674 1,132,434,688 -0.01(-0.16%)
Oct 12, 2007 5.539 5.684 5.498 5.683 1,037,440,512 +0.17(+3.10%)
Oct 11, 2007 5.759 5.840 5.206 5.512 1,724,600,064 -0.15(-2.73%)
Oct 10, 2007 5.693 5.704 5.627 5.667 700,237,888 -0.04(-0.64%)
Oct 09, 2007 5.783 5.814 5.664 5.704 1,160,911,232 -0.00(-0.03%)
Oct 08, 2007 5.555 5.705 5.538 5.705 877,337,152 +0.22(+4.00%)
Oct 05, 2007 5.381 5.490 5.359 5.486 989,345,344 +0.18(+3.33%)
Oct 04, 2007 5.369 5.371 5.216 5.309 689,563,584 -0.06(-1.06%)
Oct 03, 2007 5.361 5.409 5.335 5.366 726,931,200 -0.02(-0.33%)
Oct 02, 2007 5.319 5.389 5.297 5.384 831,611,968 +0.07(+1.35%)
Oct 01, 2007 5.254 5.349 5.196 5.312 878,753,664 +0.10(+1.87%)
Sep 28, 2007 5.214 5.253 5.190 5.215 645,051,264 -0.04(-0.67%)
Sep 27, 2007 5.225 5.250 5.176 5.250 689,476,544 +0.06(+1.13%)
Sep 26, 2007 5.249 5.267 5.139 5.191 1,024,069,184 -0.01(-0.27%)
Sep 25, 2007 4.990 5.206 4.989 5.205 1,250,602,752 +0.17(+3.30%)
Sep 24, 2007 4.986 5.092 4.983 5.038 1,103,701,120 +0.14(+2.86%)
Sep 21, 2007 4.796 4.915 4.768 4.898 1,196,531,840 +0.13(+2.74%)
Sep 20, 2007 4.762 4.818 4.734 4.768 726,343,680 -0.02(-0.33%)
Sep 19, 2007 4.860 4.864 4.737 4.783 1,078,314,496 -0.01(-0.11%)
Sep 18, 2007 4.725 4.854 4.683 4.788 1,117,097,344 +0.09(+1.81%)
Sep 17, 2007 4.723 4.777 4.676 4.703 833,019,648 -0.01(-0.29%)
Sep 14, 2007 4.641 4.722 4.628 4.717 637,445,952 +0.05(+1.17%)
Sep 13, 2007 4.717 4.723 4.643 4.662 688,881,536 +0.01(+0.26%)
Sep 12, 2007 4.621 4.737 4.613 4.650 1,074,990,336 +0.05(+1.00%)
Sep 11, 2007 4.686 4.699 4.545 4.604 1,020,264,640 -0.04(-0.89%)
Sep 10, 2007 4.655 4.691 4.552 4.645 1,562,147,840 +0.17(+3.75%)
Sep 07, 2007 4.486 4.495 4.417 4.477 1,502,480,128 -0.11(-2.40%)
Sep 06, 2007 4.606 4.675 4.509 4.588 1,996,893,184 -0.06(-1.28%)
Sep 05, 2007 4.926 4.956 4.625 4.647 2,442,465,792 -0.25(-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.