Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 6.779 6.813 6.719 6.731 564,890,944 -0.06(-0.88%)
Dec 28, 2007 6.816 6.849 6.690 6.790 728,856,128 +0.04(+0.63%)
Dec 27, 2007 6.760 6.896 6.721 6.747 835,446,912 -0.01(-0.19%)
Dec 26, 2007 6.762 6.829 6.688 6.760 739,056,192 +0.01(+0.08%)
Dec 24, 2007 6.627 6.773 6.619 6.755 504,788,128 +0.17(+2.52%)
Dec 21, 2007 6.460 6.589 6.452 6.589 1,044,935,360 +0.23(+3.58%)
Dec 20, 2007 6.301 6.382 6.229 6.361 811,727,360 +0.14(+2.23%)
Dec 19, 2007 6.218 6.274 6.147 6.222 868,245,248 +0.00(+0.08%)
Dec 18, 2007 6.338 6.365 6.069 6.218 1,284,445,952 -0.05(-0.77%)
Dec 17, 2007 6.481 6.546 6.218 6.266 1,075,926,400 -0.20(-3.15%)
Dec 14, 2007 6.469 6.796 6.440 6.469 708,710,656 -0.05(-0.75%)
Dec 13, 2007 6.463 6.528 6.382 6.518 908,887,744 +0.03(+0.51%)
Dec 12, 2007 6.573 6.608 6.312 6.485 1,286,072,960 +0.08(+1.23%)
Dec 11, 2007 6.617 6.688 6.367 6.406 1,165,668,224 -0.19(-2.92%)
Dec 10, 2007 6.578 6.648 6.548 6.599 758,639,808 -0.00(-0.05%)
Dec 07, 2007 6.474 6.626 6.389 6.602 1,120,021,504 +0.15(+2.29%)
Dec 06, 2007 6.327 6.459 6.324 6.454 945,796,352 +0.15(+2.40%)
Dec 05, 2007 6.215 6.320 6.198 6.303 937,007,808 +0.19(+3.16%)
Dec 04, 2007 6.019 6.147 6.014 6.110 812,969,152 +0.03(+0.53%)
Dec 03, 2007 6.179 6.257 6.038 6.078 1,009,742,976 -0.11(-1.84%)
Nov 30, 2007 6.366 6.378 6.106 6.192 1,247,895,040 -0.07(-1.12%)
Nov 29, 2007 6.097 6.292 6.087 6.262 1,101,068,800 +0.14(+2.26%)
Nov 28, 2007 6.008 6.137 5.958 6.124 1,208,660,864 +0.18(+3.09%)
Nov 27, 2007 5.954 5.973 5.777 5.940 1,383,234,048 +0.08(+1.31%)
Nov 26, 2007 5.898 6.024 5.856 5.863 1,371,686,656 +0.03(+0.58%)
Nov 23, 2007 5.844 5.846 5.768 5.829 489,535,776 +0.10(+1.83%)
Nov 21, 2007 5.635 5.856 5.595 5.724 1,280,096,128 -0.01(-0.23%)
Nov 20, 2007 5.629 5.837 5.557 5.737 1,621,155,712 +0.17(+2.99%)
Nov 19, 2007 5.644 5.715 5.508 5.571 1,212,442,880 -0.08(-1.47%)
Nov 16, 2007 5.617 5.675 5.414 5.654 1,453,657,856 +0.07(+1.27%)
Nov 15, 2007 5.654 5.763 5.447 5.583 1,562,591,744 -0.06(-1.09%)
Nov 14, 2007 6.020 6.034 5.564 5.644 1,522,149,888 -0.13(-2.27%)
Nov 13, 2007 5.466 5.810 5.441 5.775 1,826,112,896 +0.55(+10.54%)
Nov 12, 2007 5.616 5.698 5.118 5.225 1,856,801,408 -0.39(-7.02%)
Nov 09, 2007 5.816 5.950 5.614 5.619 1,602,922,368 -0.34(-5.75%)
Nov 08, 2007 6.343 6.351 5.701 5.962 1,985,360,768 -0.37(-5.82%)
Nov 07, 2007 6.477 6.547 6.325 6.330 1,044,013,248 -0.19(-2.86%)
Nov 06, 2007 6.356 6.524 6.295 6.517 1,002,786,432 +0.19(+3.01%)
Nov 05, 2007 6.296 6.421 6.260 6.326 844,878,656 -0.06(-0.90%)
Nov 02, 2007 6.429 6.437 6.235 6.384 1,052,762,560 +0.01(+0.23%)
Nov 01, 2007 6.409 6.459 6.116 6.369 845,526,528 -0.09(-1.32%)
Oct 31, 2007 6.376 6.460 6.284 6.454 874,698,752 +0.10(+1.58%)
Oct 30, 2007 6.326 6.435 6.277 6.354 986,521,984 +0.06(+1.03%)
Oct 29, 2007 6.301 6.340 6.276 6.289 567,845,824 +0.01(+0.21%)
Oct 26, 2007 6.296 6.299 6.214 6.276 742,356,544 +0.07(+1.05%)
Oct 25, 2007 6.282 6.317 6.173 6.211 1,021,982,976 -0.11(-1.69%)
Oct 24, 2007 6.314 6.361 6.090 6.318 1,352,788,864 -0.01(-0.12%)
Oct 23, 2007 6.407 6.409 6.210 6.326 1,884,694,016 +0.40(+6.77%)
Oct 22, 2007 5.788 5.943 5.775 5.925 1,733,713,920 +0.13(+2.31%)
Oct 19, 2007 5.921 5.934 5.777 5.791 1,356,183,168 -0.10(-1.78%)
Oct 18, 2007 5.827 5.919 5.812 5.895 865,297,600 +0.03(+0.43%)
Oct 17, 2007 5.868 5.880 5.749 5.870 1,184,397,696 +0.11(+1.87%)
Oct 16, 2007 5.625 5.783 5.612 5.762 1,120,759,808 +0.09(+1.56%)
Oct 15, 2007 5.708 5.762 5.556 5.674 1,132,433,024 -0.01(-0.16%)
Oct 12, 2007 5.539 5.684 5.498 5.683 1,037,438,912 +0.17(+3.10%)
Oct 11, 2007 5.759 5.840 5.206 5.512 1,724,597,376 -0.15(-2.73%)
Oct 10, 2007 5.693 5.704 5.627 5.667 700,236,864 -0.04(-0.64%)
Oct 09, 2007 5.783 5.814 5.664 5.704 1,160,909,440 -0.00(-0.03%)
Oct 08, 2007 5.555 5.705 5.538 5.705 877,335,808 +0.22(+4.00%)
Oct 05, 2007 5.381 5.490 5.359 5.486 989,343,808 +0.18(+3.33%)
Oct 04, 2007 5.369 5.371 5.216 5.309 689,562,496 -0.06(-1.06%)
Oct 03, 2007 5.361 5.409 5.335 5.366 726,930,048 -0.02(-0.33%)
Oct 02, 2007 5.319 5.389 5.297 5.384 831,610,688 +0.07(+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.