Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 7.154 7.346 7.007 7.260 17,301,994 +0.09(+1.28%)
Jan 30, 2008 7.213 7.341 7.071 7.168 11,951,986 -0.03(-0.40%)
Jan 29, 2008 7.246 7.276 7.036 7.197 11,971,083 -0.00(-0.05%)
Jan 28, 2008 6.976 7.201 6.926 7.201 13,676,891 +0.18(+2.59%)
Jan 25, 2008 7.348 7.388 6.985 7.019 14,251,691 -0.20(-2.81%)
Jan 24, 2008 7.145 7.375 7.066 7.222 18,252,206 +0.04(+0.58%)
Jan 23, 2008 6.603 7.239 6.603 7.181 22,211,994 +0.38(+5.57%)
Jan 22, 2008 5.878 6.879 5.798 6.802 51,000,696 +0.76(+12.65%)
Jan 21, 2008 6.024 6.189 5.812 6.038 29,379,528 +0.00(+0.00%)
Jan 18, 2008 6.024 6.189 5.812 6.038 29,379,528 +0.09(+1.45%)
Jan 17, 2008 6.329 6.416 5.938 5.952 18,459,886 -0.36(-5.72%)
Jan 16, 2008 6.382 6.488 6.310 6.313 12,556,530 -0.09(-1.35%)
Jan 15, 2008 6.398 6.495 6.387 6.400 11,142,589 -0.08(-1.27%)
Jan 14, 2008 6.276 6.516 6.227 6.482 11,896,092 +0.25(+4.01%)
Jan 11, 2008 6.448 6.506 6.227 6.232 13,230,472 -0.24(-3.75%)
Jan 10, 2008 6.468 6.558 6.297 6.475 14,839,816 -0.04(-0.55%)
Jan 09, 2008 6.400 6.513 6.274 6.511 11,560,721 +0.10(+1.63%)
Jan 08, 2008 6.771 6.771 6.400 6.407 11,632,495 -0.30(-4.47%)
Jan 07, 2008 6.753 6.807 6.653 6.707 8,375,391 -0.05(-0.69%)
Jan 04, 2008 6.854 6.915 6.748 6.753 6,988,083 -0.16(-2.34%)
Jan 03, 2008 7.010 7.116 6.913 6.915 7,802,612 -0.08(-1.18%)
Jan 02, 2008 7.217 7.264 6.982 6.998 13,608,601 -0.26(-3.64%)
Jan 01, 2008 7.310 7.348 7.244 7.262 0 +0.00(+0.00%)
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%)
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.