Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 5.214 5.253 5.190 5.215 645,050,240 -0.04(-0.67%)
Sep 27, 2007 5.225 5.250 5.176 5.250 689,475,520 +0.06(+1.13%)
Sep 26, 2007 5.249 5.267 5.139 5.191 1,024,067,648 -0.01(-0.27%)
Sep 25, 2007 4.990 5.206 4.989 5.205 1,250,600,832 +0.17(+3.30%)
Sep 24, 2007 4.986 5.092 4.983 5.038 1,103,699,456 +0.14(+2.87%)
Sep 21, 2007 4.796 4.915 4.768 4.898 1,196,530,048 +0.13(+2.74%)
Sep 20, 2007 4.762 4.818 4.734 4.768 726,342,592 -0.02(-0.33%)
Sep 19, 2007 4.860 4.864 4.737 4.783 1,078,312,832 -0.01(-0.11%)
Sep 18, 2007 4.725 4.854 4.683 4.788 1,117,095,552 +0.09(+1.81%)
Sep 17, 2007 4.723 4.777 4.676 4.703 833,018,368 -0.01(-0.29%)
Sep 14, 2007 4.641 4.722 4.628 4.717 637,444,928 +0.05(+1.17%)
Sep 13, 2007 4.717 4.723 4.643 4.662 688,880,512 +0.01(+0.26%)
Sep 12, 2007 4.621 4.737 4.613 4.650 1,074,988,672 +0.05(+1.00%)
Sep 11, 2007 4.686 4.699 4.545 4.604 1,020,263,104 -0.04(-0.89%)
Sep 10, 2007 4.655 4.691 4.552 4.645 1,562,145,408 +0.17(+3.75%)
Sep 07, 2007 4.486 4.495 4.417 4.477 1,502,477,824 -0.11(-2.40%)
Sep 06, 2007 4.606 4.675 4.509 4.588 1,996,890,112 -0.06(-1.28%)
Sep 05, 2007 4.926 4.956 4.625 4.647 2,442,462,208 -0.25(-5.13%)
Sep 04, 2007 4.755 4.952 4.752 4.898 1,379,622,016 +0.19(+4.10%)
Aug 31, 2007 4.740 4.745 4.669 4.705 920,066,816 +0.08(+1.64%)
Aug 30, 2007 4.508 4.698 4.495 4.630 1,508,049,408 +0.07(+1.62%)
Aug 29, 2007 4.413 4.559 4.402 4.556 1,225,427,584 +0.25(+5.72%)
Aug 28, 2007 4.451 4.499 4.303 4.309 1,237,545,728 -0.18(-4.11%)
Aug 27, 2007 4.533 4.576 4.489 4.494 742,886,208 -0.10(-2.25%)
Aug 24, 2007 4.435 4.600 4.411 4.597 957,054,144 +0.14(+3.23%)
Aug 23, 2007 4.522 4.531 4.409 4.454 910,230,976 -0.05(-1.09%)
Aug 22, 2007 4.459 4.511 4.429 4.503 1,111,770,240 +0.17(+3.87%)
Aug 21, 2007 4.153 4.382 4.112 4.335 1,367,444,480 +0.18(+4.38%)
Aug 20, 2007 4.212 4.230 4.095 4.153 844,202,496 +0.01(+0.13%)
Aug 17, 2007 4.146 4.196 4.071 4.148 1,255,337,600 +0.17(+4.28%)
Aug 16, 2007 3.976 4.027 3.793 3.977 1,960,942,080 -0.10(-2.38%)
Aug 15, 2007 4.171 4.243 4.066 4.074 1,042,210,240 -0.14(-3.33%)
Aug 14, 2007 4.359 4.360 4.204 4.214 776,538,048 -0.13(-2.94%)
Aug 13, 2007 4.360 4.395 4.298 4.342 791,252,416 +0.09(+2.23%)
Aug 10, 2007 4.184 4.341 4.088 4.247 1,481,505,792 -0.05(-1.10%)
Aug 09, 2007 4.455 4.519 4.250 4.295 1,182,509,568 -0.26(-5.69%)
Aug 08, 2007 4.647 4.650 4.485 4.554 849,213,440 -0.03(-0.76%)
Aug 07, 2007 4.585 4.663 4.507 4.588 999,170,368 -0.01(-0.16%)
Aug 06, 2007 4.516 4.596 4.360 4.596 971,995,328 +0.12(+2.58%)
Aug 03, 2007 4.541 4.620 4.468 4.480 713,034,688 -0.16(-3.40%)
Aug 02, 2007 4.643 4.654 4.558 4.638 896,005,504 +0.05(+1.10%)
Aug 01, 2007 4.541 4.600 4.342 4.587 1,839,402,496 +0.11(+2.46%)
Jul 31, 2007 4.858 4.875 4.469 4.477 1,851,166,336 -0.33(-6.84%)
Jul 30, 2007 4.904 4.942 4.743 4.806 1,164,628,224 -0.08(-1.68%)
Jul 27, 2007 4.967 5.060 4.886 4.888 1,218,957,440 -0.07(-1.47%)
Jul 26, 2007 4.958 5.046 4.654 4.961 2,298,778,880 +0.30(+6.37%)
Jul 25, 2007 4.667 4.701 4.587 4.664 1,677,687,040 +0.08(+1.76%)
Jul 24, 2007 4.719 4.791 4.558 4.583 1,886,967,424 -0.30(-6.13%)
Jul 23, 2007 4.870 4.934 4.789 4.883 1,087,673,344 -0.00(-0.03%)
Jul 20, 2007 4.814 4.899 4.757 4.885 1,223,914,752 +0.13(+2.68%)
Jul 19, 2007 4.767 4.785 4.745 4.757 769,858,496 +0.06(+1.36%)
Jul 18, 2007 4.696 4.704 4.623 4.693 795,621,632 -0.03(-0.57%)
Jul 17, 2007 4.699 4.744 4.672 4.720 745,600,384 +0.03(+0.59%)
Jul 16, 2007 4.702 4.756 4.672 4.693 983,588,032 +0.01(+0.27%)
Jul 13, 2007 4.588 4.684 4.571 4.680 953,551,104 +0.12(+2.73%)
Jul 12, 2007 4.548 4.561 4.499 4.556 740,227,840 +0.06(+1.27%)
Jul 11, 2007 4.488 4.543 4.462 4.499 862,691,968 +0.00(+0.03%)
Jul 10, 2007 4.379 4.570 4.377 4.497 1,318,265,984 +0.07(+1.55%)
Jul 09, 2007 4.498 4.516 4.389 4.429 1,045,705,664 -0.07(-1.49%)
Jul 06, 2007 4.524 4.531 4.431 4.495 918,941,504 -0.02(-0.34%)
Jul 05, 2007 4.377 4.518 4.373 4.511 1,525,682,816 +0.19(+4.39%)
Jul 03, 2007 4.145 4.329 4.128 4.321 1,221,833,344 +0.20(+4.87%)
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.