Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 6.230 6.260 6.140 6.190 1,562,897 -0.02(-0.32%)
Jan 30, 2008 6.450 6.490 6.210 6.210 2,389,548 -0.30(-4.61%)
Jan 29, 2008 6.240 6.710 6.160 6.510 3,469,530 +0.33(+5.34%)
Jan 28, 2008 6.250 6.260 6.120 6.180 1,263,714 +0.06(+0.98%)
Jan 25, 2008 6.410 6.410 6.120 6.120 1,605,197 -0.09(-1.45%)
Jan 24, 2008 6.310 6.490 6.170 6.210 2,179,201 -0.08(-1.27%)
Jan 23, 2008 6.200 6.290 5.930 6.290 2,927,372 -0.01(-0.16%)
Jan 22, 2008 5.950 6.300 5.900 6.300 3,404,794 -0.13(-2.02%)
Jan 21, 2008 6.500 6.550 6.300 6.430 2,820,671 +0.00(+0.00%)
Jan 18, 2008 6.500 6.550 6.300 6.430 2,818,696 +0.04(+0.63%)
Jan 17, 2008 6.440 6.590 6.320 6.390 2,132,394 -0.08(-1.24%)
Jan 16, 2008 6.700 6.700 6.360 6.470 3,556,509 -0.26(-3.86%)
Jan 15, 2008 6.720 6.980 6.540 6.730 10,323,035 +0.27(+4.18%)
Jan 14, 2008 6.150 7.000 5.910 6.460 7,772,850 +0.41(+6.78%)
Jan 11, 2008 5.810 6.250 5.770 6.050 2,995,010 +0.24(+4.13%)
Jan 10, 2008 5.860 5.910 5.710 5.810 1,411,705 -0.07(-1.19%)
Jan 09, 2008 5.930 6.020 5.620 5.880 2,106,074 +0.20(+3.52%)
Jan 08, 2008 5.790 5.940 5.630 5.680 1,799,551 +0.01(+0.18%)
Jan 07, 2008 5.850 5.880 5.620 5.670 1,940,498 -0.15(-2.58%)
Jan 04, 2008 6.100 6.130 5.800 5.820 2,384,881 -0.31(-5.06%)
Jan 03, 2008 6.340 6.350 6.120 6.130 1,532,214 -0.14(-2.23%)
Jan 02, 2008 6.240 6.450 6.180 6.270 1,995,935 +0.05(+0.80%)
Jan 01, 2008 6.320 6.350 6.100 6.220 3,322,609 +0.00(+0.00%)
Dec 31, 2007 6.320 6.350 6.100 6.220 3,320,209 -0.13(-2.05%)
Dec 28, 2007 6.580 6.580 6.260 6.350 2,518,727 +0.16(+2.58%)
Dec 27, 2007 6.400 6.500 6.180 6.190 2,526,070 -0.29(-4.48%)
Dec 26, 2007 6.500 6.560 6.360 6.480 1,582,933 +0.06(+0.93%)
Dec 24, 2007 6.340 6.850 6.250 6.420 2,556,935 +0.15(+2.39%)
Dec 21, 2007 6.480 6.500 6.250 6.270 2,278,213 -0.07(-1.10%)
Dec 20, 2007 6.350 6.400 6.130 6.340 1,831,422 +0.15(+2.42%)
Dec 19, 2007 6.360 6.360 5.980 6.190 2,754,260 -0.17(-2.67%)
Dec 18, 2007 6.730 6.750 6.110 6.360 4,168,422 -0.17(-2.60%)
Dec 17, 2007 7.060 7.090 6.450 6.530 7,307,500 -0.80(-10.91%)
Dec 14, 2007 6.920 7.790 6.510 7.330 24,710,406 +0.35(+5.01%)
Dec 13, 2007 5.600 7.500 5.450 6.980 21,745,505 +1.34(+23.76%)
Dec 12, 2007 5.600 5.792 5.550 5.640 1,553,690 +0.14(+2.55%)
Dec 11, 2007 5.700 5.740 5.480 5.500 1,711,296 -0.05(-0.90%)
Dec 10, 2007 5.500 5.850 5.500 5.550 2,844,012 +0.05(+0.91%)
Dec 07, 2007 5.070 5.560 5.050 5.500 2,903,794 +0.43(+8.48%)
Dec 06, 2007 4.910 5.100 4.850 5.070 1,615,241 +0.17(+3.47%)
Dec 05, 2007 4.620 4.910 4.580 4.900 1,799,158 +0.29(+6.29%)
Dec 04, 2007 4.850 4.900 4.560 4.610 3,192,297 -0.29(-5.92%)
Dec 03, 2007 5.020 5.090 4.870 4.900 1,672,108 -0.10(-2.00%)
Nov 30, 2007 5.180 5.230 5.000 5.000 1,703,149 -0.14(-2.72%)
Nov 29, 2007 5.190 5.240 5.080 5.140 932,332 -0.06(-1.15%)
Nov 28, 2007 5.110 5.340 5.100 5.200 1,643,964 +0.12(+2.36%)
Nov 27, 2007 5.410 5.420 5.010 5.080 2,925,480 -0.33(-6.10%)
Nov 26, 2007 5.550 5.700 5.340 5.410 1,954,056 -0.18(-3.22%)
Nov 23, 2007 5.600 5.650 5.410 5.590 684,734 +0.09(+1.64%)
Nov 21, 2007 5.450 5.580 5.370 5.500 1,755,201 -0.15(-2.65%)
Nov 20, 2007 5.920 5.990 5.570 5.650 2,516,488 -0.29(-4.88%)
Nov 19, 2007 6.210 6.280 5.810 5.940 4,223,555 -0.34(-5.41%)
Nov 16, 2007 6.810 6.850 6.220 6.280 4,276,387 -0.55(-8.05%)
Nov 15, 2007 6.870 6.950 6.800 6.830 1,009,468 -0.05(-0.73%)
Nov 14, 2007 6.900 6.960 6.800 6.880 1,204,008 +0.07(+1.03%)
Nov 13, 2007 6.780 6.900 6.720 6.810 1,230,192 +0.01(+0.15%)
Nov 12, 2007 6.850 6.910 6.760 6.800 1,209,644 -0.13(-1.88%)
Nov 09, 2007 6.900 7.030 6.870 6.930 1,748,195 -0.15(-2.12%)
Nov 08, 2007 7.070 7.130 6.800 7.080 3,153,379 +0.07(+1.00%)
Nov 07, 2007 7.000 7.080 6.850 7.010 2,730,225 -0.09(-1.27%)
Nov 06, 2007 7.200 7.230 7.020 7.100 2,181,616 -0.15(-2.07%)
Nov 05, 2007 7.250 7.310 7.150 7.250 1,806,812 -0.11(-1.49%)
Nov 02, 2007 7.330 7.450 7.270 7.360 1,274,786 +0.00(+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.