Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 1226 1248 1237 1237 109,499,710 -10.14(-0.81%)
Dec 28, 2007 1232 1252 1245 1248 96,474,852 +2.04(+0.16%)
Dec 27, 2007 1255 1259 1245 1245 105,169,248 -13.42(-1.07%)
Dec 26, 2007 1240 1262 1256 1259 92,850,644 -2.57(-0.20%)
Dec 24, 2007 1237 1263 1256 1261 56,389,934 +5.47(+0.44%)
Dec 21, 2007 1230 1258 1240 1256 226,278,701 +15.95(+1.29%)
Dec 20, 2007 1226 1245 1236 1240 158,573,041 +0.55(+0.04%)
Dec 19, 2007 1241 1245 1235 1239 182,326,803 -1.37(-0.11%)
Dec 18, 2007 1230 1248 1236 1241 173,972,459 -0.19(-0.02%)
Dec 17, 2007 1255 1256 1241 1241 174,529,759 -15.03(-1.20%)
Dec 14, 2007 1245 1269 1256 1256 165,287,415 -13.35(-1.05%)
Dec 13, 2007 1264 1270 1261 1269 154,735,059 +0.05(+0.00%)
Dec 12, 2007 1259 1281 1260 1269 193,166,472 +8.91(+0.71%)
Dec 11, 2007 1257 1281 1260 1260 184,461,553 -17.26(-1.35%)
Dec 10, 2007 1255 1279 1270 1278 123,563,486 +7.39(+0.58%)
Dec 07, 2007 1274 1277 1269 1270 136,681,827 -4.44(-0.35%)
Dec 06, 2007 1263 1275 1262 1275 140,233,616 +10.78(+0.85%)
Dec 05, 2007 1244 1265 1259 1264 148,415,556 +4.94(+0.39%)
Dec 04, 2007 1238 1263 1259 1259 155,932,457 -2.52(-0.20%)
Dec 03, 2007 1244 1266 1260 1262 145,708,550 -3.05(-0.24%)
Nov 30, 2007 1268 1266 1257 1265 198,185,830 +7.42(+0.59%)
Nov 29, 2007 1251 1258 1248 1257 160,495,895 +2.25(+0.18%)
Nov 28, 2007 1223 1256 1236 1255 206,774,378 +19.01(+1.54%)
Nov 27, 2007 1205 1237 1215 1236 187,315,178 +20.81(+1.71%)
Nov 26, 2007 1217 1238 1215 1215 171,546,095 -16.73(-1.36%)
Nov 23, 2007 1227 1232 1220 1232 73,132,158 +11.77(+0.96%)
Nov 21, 2007 1210 1235 1220 1220 180,872,828 -15.10(-1.22%)
Nov 20, 2007 1216 1240 1223 1235 211,158,847 +4.88(+0.40%)
Nov 19, 2007 1216 1240 1227 1230 212,908,604 -9.52(-0.77%)
Nov 16, 2007 1218 1240 1227 1240 254,947,636 +11.92(+0.97%)
Nov 15, 2007 1209 1237 1225 1228 189,822,779 -1.63(-0.13%)
Nov 14, 2007 1240 1239 1229 1230 180,687,467 -3.33(-0.27%)
Nov 13, 2007 1223 1233 1210 1233 199,377,209 +22.58(+1.87%)
Nov 12, 2007 1197 1222 1210 1210 203,117,188 -6.45(-0.53%)
Nov 09, 2007 1203 1229 1217 1217 204,783,027 -10.44(-0.85%)
Nov 08, 2007 1202 1230 1214 1227 249,250,962 +13.49(+1.11%)
Nov 07, 2007 1212 1237 1214 1214 179,038,316 -23.48(-1.90%)
Nov 06, 2007 1212 1237 1229 1237 150,508,279 +7.92(+0.64%)
Nov 05, 2007 1208 1234 1224 1229 161,640,399 +0.21(+0.02%)
Nov 02, 2007 1215 1229 1221 1229 170,514,572 +5.26(+0.43%)
Nov 01, 2007 1222 1245 1224 1224 182,208,045 -21.43(-1.72%)
Oct 31, 2007 1222 1245 1236 1245 173,488,567 +8.30(+0.67%)
Oct 30, 2007 1236 1246 1235 1237 140,761,324 -9.48(-0.76%)
Oct 29, 2007 1245 1248 1241 1246 136,725,560 +4.85(+0.39%)
Oct 26, 2007 1221 1242 1234 1242 149,017,599 +7.53(+0.61%)
Oct 25, 2007 1212 1234 1227 1234 178,257,096 +4.16(+0.34%)
Oct 24, 2007 1224 1230 1216 1230 210,051,188 +0.32(+0.03%)
Oct 23, 2007 1225 1230 1221 1230 150,441,040 +15.94(+1.31%)
Oct 19, 2007 1225 1230 1214 1214 206,890,231 -16.37(-1.33%)
Oct 18, 2007 1228 1233 1228 1230 131,154,258 -1.33(-0.11%)
Oct 17, 2007 1232 1235 1225 1231 170,555,034 +6.15(+0.50%)
Oct 16, 2007 1224 1231 1224 1225 149,217,040 -0.12(-0.01%)
Oct 15, 2007 1234 1237 1220 1225 136,845,561 -9.79(-0.79%)
Oct 12, 2007 1230 1235 1229 1235 132,723,507 +5.93(+0.48%)
Oct 11, 2007 1238 1240 1226 1229 158,988,780 -6.42(-0.52%)
Oct 10, 2007 1233 1238 1233 1236 142,450,301 +0.49(+0.04%)
Oct 09, 2007 1229 1235 1227 1235 145,070,985 +7.55(+0.62%)
Oct 08, 2007 1226 1230 1225 1228 100,755,978 -2.16(-0.18%)
Oct 05, 2007 1224 1233 1220 1230 130,268,232 +9.17(+0.75%)
Oct 04, 2007 1219 1224 1219 1220 122,192,471 +1.07(+0.09%)
Oct 03, 2007 1220 1225 1218 1219 146,629,682 -5.69(-0.46%)
Oct 02, 2007 1224 1226 1224 1225 153,678,335 +0.02(+0.00%)
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.