Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 7.310 7.348 7.244 7.262 3,715,144 -0.06(-0.86%)
Dec 28, 2007 7.283 7.445 7.276 7.325 4,193,217 -0.00(-0.02%)
Dec 27, 2007 7.571 7.630 7.314 7.327 3,266,810 -0.27(-3.62%)
Dec 26, 2007 7.600 7.612 7.494 7.601 1,919,032 -0.06(-0.73%)
Dec 24, 2007 7.535 7.659 7.451 7.657 1,392,495 +0.12(+1.62%)
Dec 21, 2007 7.598 7.713 7.485 7.535 7,544,437 +0.06(+0.79%)
Dec 20, 2007 7.436 7.476 7.292 7.476 4,352,489 +0.09(+1.22%)
Dec 19, 2007 7.427 7.442 7.309 7.386 3,809,516 -0.01(-0.10%)
Dec 18, 2007 7.395 7.429 7.242 7.393 4,774,145 +0.11(+1.53%)
Dec 17, 2007 7.627 7.632 7.282 7.282 6,245,762 -0.37(-4.79%)
Dec 14, 2007 7.725 7.761 7.645 7.648 5,170,375 -0.17(-2.12%)
Dec 13, 2007 7.560 7.833 7.460 7.813 6,692,081 +0.27(+3.62%)
Dec 12, 2007 7.806 7.812 7.447 7.540 6,393,284 -0.05(-0.62%)
Dec 11, 2007 7.946 7.950 7.555 7.587 5,675,220 -0.33(-4.15%)
Dec 10, 2007 7.583 7.934 7.583 7.916 6,827,163 +0.26(+3.35%)
Dec 07, 2007 7.580 7.724 7.526 7.659 13,034,314 +0.06(+0.76%)
Dec 06, 2007 7.521 7.625 7.411 7.601 5,505,144 +0.09(+1.24%)
Dec 05, 2007 7.382 7.522 7.346 7.508 7,342,267 +0.29(+4.06%)
Dec 04, 2007 7.062 7.244 7.025 7.215 3,820,871 +0.03(+0.43%)
Dec 03, 2007 7.027 7.240 7.027 7.185 5,128,791 +0.06(+0.88%)
Nov 30, 2007 7.186 7.219 7.052 7.122 5,437,600 -0.03(-0.45%)
Nov 29, 2007 7.233 7.276 7.111 7.154 5,595,509 -0.13(-1.73%)
Nov 28, 2007 7.025 7.314 6.971 7.280 7,153,678 +0.31(+4.46%)
Nov 27, 2007 6.836 7.001 6.782 6.969 8,405,281 +0.19(+2.73%)
Nov 26, 2007 6.841 6.973 6.757 6.784 6,512,142 -0.13(-1.85%)
Nov 23, 2007 6.892 6.960 6.809 6.912 2,165,814 +0.05(+0.68%)
Nov 21, 2007 6.779 6.917 6.737 6.865 5,631,338 +0.03(+0.50%)
Nov 20, 2007 6.852 6.921 6.723 6.831 8,429,271 +0.03(+0.45%)
Nov 19, 2007 6.973 6.983 6.780 6.800 7,994,429 -0.23(-3.22%)
Nov 16, 2007 7.248 7.269 6.953 7.027 9,677,317 -0.17(-2.30%)
Nov 15, 2007 7.124 7.280 7.118 7.192 5,575,794 +0.04(+0.58%)
Nov 14, 2007 7.319 7.330 7.140 7.151 8,009,435 -0.10(-1.34%)
Nov 13, 2007 7.143 7.309 7.062 7.248 9,990,857 +0.07(+1.00%)
Nov 12, 2007 7.188 7.425 7.143 7.176 9,671,300 -0.03(-0.42%)
Nov 09, 2007 7.454 7.515 7.206 7.206 5,923,093 -0.33(-4.43%)
Nov 08, 2007 7.481 7.582 7.246 7.540 8,362,211 +0.06(+0.74%)
Nov 07, 2007 7.668 7.707 7.461 7.485 7,299,653 -0.28(-3.56%)
Nov 06, 2007 7.709 7.763 7.591 7.761 5,227,933 +0.06(+0.79%)
Nov 05, 2007 7.787 7.787 7.618 7.700 5,554,326 -0.18(-2.32%)
Nov 02, 2007 7.781 7.964 7.636 7.884 4,826,221 +0.19(+2.48%)
Nov 01, 2007 7.905 7.991 7.670 7.693 5,244,520 -0.30(-3.73%)
Oct 31, 2007 7.928 8.047 7.849 7.991 4,534,638 +0.09(+1.18%)
Oct 30, 2007 7.720 7.916 7.659 7.898 4,706,846 +0.16(+2.07%)
Oct 29, 2007 7.636 7.749 7.612 7.738 4,744,795 -0.02(-0.25%)
Oct 26, 2007 7.862 7.887 7.668 7.758 3,770,938 -0.02(-0.21%)
Oct 25, 2007 7.795 8.061 7.672 7.774 6,948,325 +0.01(+0.14%)
Oct 24, 2007 7.643 7.787 7.495 7.763 6,604,577 +0.09(+1.12%)
Oct 23, 2007 7.706 7.745 7.589 7.677 4,736,591 -0.06(-0.72%)
Oct 22, 2007 7.461 7.787 7.451 7.733 6,751,053 +0.25(+3.29%)
Oct 19, 2007 7.706 7.767 7.486 7.486 7,227,556 -0.20(-2.59%)
Oct 18, 2007 7.670 7.722 7.573 7.686 5,127,783 -0.02(-0.23%)
Oct 17, 2007 7.914 7.914 7.548 7.704 9,104,510 -0.19(-2.43%)
Oct 16, 2007 7.990 7.993 7.837 7.896 6,318,516 -0.08(-0.95%)
Oct 15, 2007 8.096 8.096 7.885 7.972 10,353,196 -0.13(-1.64%)
Oct 12, 2007 8.015 8.117 7.772 8.104 12,994,817 +0.15(+1.94%)
Oct 11, 2007 8.243 8.649 7.932 7.950 22,043,322 -0.91(-10.23%)
Oct 10, 2007 8.732 8.863 8.652 8.855 6,167,080 +0.09(+1.00%)
Oct 09, 2007 8.690 8.857 8.683 8.767 5,135,503 +0.05(+0.58%)
Oct 08, 2007 8.748 8.758 8.600 8.717 3,438,345 -0.07(-0.78%)
Oct 05, 2007 8.514 8.829 8.444 8.785 5,721,714 +0.29(+3.47%)
Oct 04, 2007 8.430 8.543 8.419 8.491 3,781,101 +0.05(+0.62%)
Oct 03, 2007 8.415 8.548 8.392 8.439 3,423,672 +0.01(+0.09%)
Oct 02, 2007 8.178 8.444 8.178 8.431 4,399,851 +0.20(+2.44%)
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.