Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 4.740 4.745 4.669 4.705 920,068,224 +0.08(+1.64%)
Aug 30, 2007 4.508 4.698 4.495 4.630 1,508,051,712 +0.07(+1.62%)
Aug 29, 2007 4.413 4.559 4.402 4.556 1,225,429,504 +0.25(+5.72%)
Aug 28, 2007 4.451 4.499 4.303 4.309 1,237,547,648 -0.18(-4.11%)
Aug 27, 2007 4.533 4.576 4.489 4.494 742,887,296 -0.10(-2.25%)
Aug 24, 2007 4.435 4.600 4.411 4.597 957,055,616 +0.14(+3.23%)
Aug 23, 2007 4.522 4.531 4.409 4.454 910,232,384 -0.05(-1.09%)
Aug 22, 2007 4.459 4.511 4.429 4.503 1,111,771,904 +0.17(+3.87%)
Aug 21, 2007 4.153 4.382 4.112 4.335 1,367,446,656 +0.18(+4.38%)
Aug 20, 2007 4.212 4.230 4.095 4.153 844,203,776 +0.01(+0.13%)
Aug 17, 2007 4.146 4.196 4.071 4.148 1,255,339,520 +0.17(+4.28%)
Aug 16, 2007 3.976 4.027 3.793 3.977 1,960,945,024 -0.10(-2.38%)
Aug 15, 2007 4.171 4.243 4.066 4.074 1,042,211,840 -0.14(-3.33%)
Aug 14, 2007 4.359 4.360 4.204 4.214 776,539,264 -0.13(-2.94%)
Aug 13, 2007 4.360 4.395 4.298 4.342 791,253,632 +0.09(+2.23%)
Aug 10, 2007 4.184 4.341 4.088 4.247 1,481,508,096 -0.05(-1.10%)
Aug 09, 2007 4.455 4.519 4.250 4.295 1,182,511,360 -0.26(-5.69%)
Aug 08, 2007 4.647 4.650 4.485 4.554 849,214,784 -0.03(-0.76%)
Aug 07, 2007 4.585 4.663 4.507 4.588 999,171,904 -0.01(-0.16%)
Aug 06, 2007 4.516 4.596 4.360 4.596 971,996,800 +0.12(+2.58%)
Aug 03, 2007 4.541 4.620 4.468 4.480 713,035,776 -0.16(-3.40%)
Aug 02, 2007 4.643 4.654 4.558 4.638 896,006,848 +0.05(+1.10%)
Aug 01, 2007 4.541 4.600 4.342 4.587 1,839,405,312 +0.11(+2.46%)
Jul 31, 2007 4.858 4.875 4.469 4.477 1,851,169,152 -0.33(-6.84%)
Jul 30, 2007 4.904 4.942 4.742 4.806 1,164,630,016 -0.08(-1.68%)
Jul 27, 2007 4.967 5.060 4.886 4.888 1,218,959,360 -0.07(-1.47%)
Jul 26, 2007 4.958 5.046 4.654 4.961 2,298,782,464 +0.30(+6.37%)
Jul 25, 2007 4.667 4.701 4.587 4.664 1,677,689,600 +0.08(+1.76%)
Jul 24, 2007 4.719 4.791 4.558 4.583 1,886,970,240 -0.30(-6.13%)
Jul 23, 2007 4.870 4.934 4.789 4.883 1,087,675,008 -0.00(-0.03%)
Jul 20, 2007 4.814 4.899 4.757 4.885 1,223,916,544 +0.13(+2.68%)
Jul 19, 2007 4.767 4.785 4.745 4.757 769,859,712 +0.06(+1.36%)
Jul 18, 2007 4.696 4.704 4.623 4.693 795,622,848 -0.03(-0.57%)
Jul 17, 2007 4.699 4.744 4.672 4.720 745,601,536 +0.03(+0.59%)
Jul 16, 2007 4.702 4.756 4.672 4.693 983,589,568 +0.01(+0.27%)
Jul 13, 2007 4.588 4.684 4.571 4.680 953,552,576 +0.12(+2.73%)
Jul 12, 2007 4.548 4.561 4.499 4.556 740,228,992 +0.06(+1.27%)
Jul 11, 2007 4.488 4.543 4.462 4.499 862,693,312 +0.00(+0.03%)
Jul 10, 2007 4.379 4.570 4.377 4.497 1,318,268,032 +0.07(+1.55%)
Jul 09, 2007 4.498 4.516 4.389 4.429 1,045,707,264 -0.07(-1.49%)
Jul 06, 2007 4.524 4.531 4.431 4.495 918,942,912 -0.02(-0.34%)
Jul 05, 2007 4.377 4.518 4.373 4.511 1,525,685,248 +0.19(+4.39%)
Jul 03, 2007 4.145 4.329 4.128 4.321 1,221,835,264 +0.20(+4.87%)
Jul 02, 2007 4.113 4.149 4.054 4.120 1,046,590,144 -0.03(-0.64%)
Jun 29, 2007 4.144 4.213 4.115 4.147 1,192,681,984 +0.05(+1.23%)
Jun 28, 2007 4.158 4.162 4.078 4.097 883,988,096 -0.05(-1.09%)
Jun 27, 2007 4.098 4.147 4.052 4.142 1,024,628,480 +0.08(+1.87%)
Jun 26, 2007 4.213 4.213 4.034 4.066 1,410,128,768 -0.09(-2.20%)
Jun 25, 2007 4.220 4.250 4.114 4.157 1,015,133,696 -0.02(-0.54%)
Jun 22, 2007 4.208 4.229 4.158 4.179 666,564,352 -0.03(-0.73%)
Jun 21, 2007 4.135 4.223 4.102 4.210 911,491,456 +0.08(+1.93%)
Jun 20, 2007 4.209 4.236 4.128 4.130 944,143,424 -0.07(-1.71%)
Jun 19, 2007 4.237 4.248 4.176 4.202 992,925,952 -0.05(-1.14%)
Jun 18, 2007 4.189 4.254 4.164 4.250 958,443,264 +0.16(+3.81%)
Jun 15, 2007 4.099 4.100 4.073 4.095 853,417,792 +0.06(+1.47%)
Jun 14, 2007 3.982 4.059 3.956 4.035 1,023,785,856 +0.04(+1.06%)
Jun 13, 2007 4.116 4.118 3.921 3.993 1,810,904,576 -0.10(-2.39%)
Jun 12, 2007 4.055 4.136 4.020 4.090 1,500,801,792 +0.01(+0.16%)
Jun 11, 2007 4.281 4.287 4.062 4.084 1,961,795,456 -0.15(-3.45%)
Jun 08, 2007 4.275 4.276 4.155 4.230 1,307,117,696 +0.01(+0.34%)
Jun 07, 2007 4.247 4.336 4.186 4.216 2,014,061,952 +0.01(+0.35%)
Jun 06, 2007 4.156 4.215 4.144 4.201 1,169,723,392 +0.03(+0.79%)
Jun 05, 2007 4.125 4.169 4.095 4.168 968,338,944 +0.05(+1.10%)
Jun 04, 2007 4.031 4.136 4.006 4.123 932,549,888 +0.10(+2.47%)
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.