Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 12.66 12.83 12.50 12.50 43,723,168 -0.08(-0.64%)
Jul 30, 2007 12.54 12.66 12.36 12.58 31,759,932 +0.02(+0.12%)
Jul 27, 2007 12.75 12.91 12.56 12.56 41,630,808 -0.18(-1.39%)
Jul 26, 2007 12.73 12.88 12.52 12.74 83,294,016 -0.20(-1.58%)
Jul 25, 2007 12.83 13.07 12.81 12.95 47,242,408 +0.19(+1.51%)
Jul 24, 2007 12.63 12.99 12.63 12.75 65,194,480 -0.01(-0.09%)
Jul 23, 2007 12.89 12.98 12.71 12.76 45,153,964 -0.17(-1.31%)
Jul 20, 2007 12.89 13.00 12.82 12.93 67,126,720 +0.01(+0.09%)
Jul 19, 2007 12.98 13.00 12.63 12.92 97,116,856 -0.21(-1.61%)
Jul 18, 2007 13.21 13.30 13.06 13.13 75,480,560 -0.08(-0.58%)
Jul 17, 2007 13.29 13.30 13.20 13.21 26,256,328 -0.05(-0.41%)
Jul 16, 2007 13.05 13.35 12.97 13.27 39,817,544 +0.17(+1.30%)
Jul 13, 2007 13.21 13.21 12.92 13.10 37,336,164 -0.11(-0.82%)
Jul 12, 2007 13.00 13.22 12.86 13.20 48,758,936 +0.25(+1.91%)
Jul 11, 2007 12.65 12.96 12.59 12.96 38,714,628 +0.26(+2.07%)
Jul 10, 2007 12.89 12.94 12.68 12.69 25,490,432 -0.27(-2.08%)
Jul 09, 2007 12.90 13.01 12.81 12.96 37,050,884 +0.08(+0.66%)
Jul 06, 2007 12.46 13.09 12.41 12.88 43,346,048 +0.43(+3.47%)
Jul 05, 2007 12.46 12.46 12.29 12.45 17,655,844 +0.05(+0.37%)
Jul 03, 2007 12.51 12.56 12.36 12.40 13,735,629 -0.07(-0.56%)
Jul 02, 2007 12.45 12.61 12.42 12.47 23,396,610 +0.06(+0.47%)
Jun 29, 2007 12.35 12.48 12.27 12.41 26,869,024 +0.08(+0.69%)
Jun 28, 2007 12.40 12.47 12.32 12.33 31,938,240 -0.05(-0.37%)
Jun 27, 2007 12.12 12.40 12.11 12.37 26,456,874 +0.17(+1.39%)
Jun 26, 2007 12.34 12.40 12.10 12.20 30,972,138 -0.12(-0.97%)
Jun 25, 2007 12.28 12.44 12.22 12.32 34,338,388 +0.07(+0.60%)
Jun 22, 2007 12.23 12.51 12.22 12.25 75,445,280 +0.24(+2.02%)
Jun 21, 2007 11.97 12.11 11.92 12.01 43,438,460 +0.00(+0.03%)
Jun 20, 2007 12.15 12.21 12.00 12.00 30,213,374 -0.10(-0.80%)
Jun 19, 2007 12.19 12.25 12.02 12.10 34,264,844 -0.10(-0.85%)
Jun 18, 2007 12.39 12.44 12.11 12.20 30,425,694 -0.15(-1.25%)
Jun 15, 2007 12.34 12.42 12.27 12.36 41,965,696 +0.17(+1.36%)
Jun 14, 2007 12.20 12.34 12.15 12.19 34,047,080 +0.05(+0.41%)
Jun 13, 2007 11.96 12.18 11.89 12.14 47,693,960 +0.20(+1.68%)
Jun 12, 2007 12.05 12.16 11.92 11.94 39,874,372 -0.20(-1.68%)
Jun 11, 2007 12.13 12.21 12.04 12.15 23,672,232 +0.03(+0.22%)
Jun 08, 2007 11.73 12.17 11.73 12.12 40,115,044 +0.31(+2.65%)
Jun 07, 2007 11.96 12.15 11.80 11.81 43,333,832 -0.22(-1.80%)
Jun 06, 2007 12.19 12.22 11.97 12.02 43,633,608 -0.20(-1.64%)
Jun 05, 2007 12.51 12.55 12.19 12.22 49,389,916 -0.33(-2.61%)
Jun 04, 2007 12.39 12.58 12.37 12.55 28,917,006 +0.10(+0.84%)
Jun 01, 2007 12.61 12.62 12.44 12.45 26,200,704 -0.11(-0.89%)
May 31, 2007 12.88 12.90 12.51 12.56 39,165,840 -0.25(-1.99%)
May 30, 2007 12.42 12.82 12.37 12.81 44,086,272 +0.31(+2.50%)
May 29, 2007 12.40 12.63 12.38 12.50 29,349,802 -0.09(-0.74%)
May 25, 2007 12.66 12.73 12.57 12.59 19,913,898 -0.02(-0.18%)
May 24, 2007 12.71 12.95 12.55 12.62 42,713,928 -0.07(-0.52%)
May 23, 2007 12.78 12.96 12.66 12.68 33,564,764 -0.07(-0.54%)
May 22, 2007 12.61 12.78 12.55 12.75 27,501,146 +0.15(+1.22%)
May 21, 2007 12.61 12.78 12.56 12.60 30,655,556 -0.02(-0.12%)
May 18, 2007 12.76 12.86 12.57 12.61 45,254,608 -0.11(-0.85%)
May 17, 2007 12.84 12.92 12.69 12.72 25,651,114 -0.10(-0.81%)
May 16, 2007 12.96 13.03 12.57 12.83 47,628,228 -0.10(-0.75%)
May 15, 2007 13.14 13.26 12.90 12.92 30,469,840 -0.16(-1.24%)
May 14, 2007 13.35 13.40 12.93 13.08 34,045,772 -0.11(-0.82%)
May 11, 2007 13.13 13.26 13.04 13.19 22,492,322 +0.13(+1.00%)
May 10, 2007 13.40 13.45 13.03 13.06 29,878,350 -0.44(-3.23%)
May 09, 2007 13.24 13.53 13.20 13.50 31,454,198 +0.25(+1.89%)
May 08, 2007 13.05 13.30 13.05 13.25 29,737,276 +0.14(+1.06%)
May 07, 2007 13.18 13.36 13.08 13.11 26,130,118 -0.07(-0.50%)
May 04, 2007 13.51 13.65 13.13 13.17 46,256,156 -0.18(-1.36%)
May 03, 2007 13.05 13.40 12.98 13.35 46,204,468 +0.35(+2.67%)
May 02, 2007 12.99 13.07 12.91 13.01 21,713,412 +0.10(+0.78%)
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.