Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 6.147 6.207 5.802 5.828 1,117,640 -0.28(-4.52%)
Jul 30, 2007 5.820 6.199 5.751 6.104 2,040,422 +0.23(+3.96%)
Jul 27, 2007 5.776 6.009 5.708 5.871 1,740,581 +0.05(+0.89%)
Jul 26, 2007 6.044 6.085 5.639 5.820 2,146,203 -0.29(-4.80%)
Jul 25, 2007 6.208 6.277 6.061 6.113 1,425,388 -0.05(-0.84%)
Jul 24, 2007 6.501 6.509 6.095 6.164 1,477,200 -0.34(-5.30%)
Jul 23, 2007 6.828 7.070 6.492 6.509 1,484,769 -0.28(-4.19%)
Jul 20, 2007 6.889 6.940 6.785 6.794 1,193,400 -0.11(-1.62%)
Jul 19, 2007 7.001 7.035 6.794 6.906 859,346 +0.02(+0.25%)
Jul 18, 2007 6.949 6.984 6.876 6.889 877,612 -0.07(-0.99%)
Jul 17, 2007 6.958 7.044 6.846 6.958 934,271 -0.03(-0.49%)
Jul 16, 2007 7.182 7.285 6.949 6.992 837,560 -0.19(-2.64%)
Jul 13, 2007 7.182 7.268 7.052 7.182 1,044,945 -0.01(-0.12%)
Jul 12, 2007 7.104 7.354 7.087 7.190 1,264,964 +0.12(+1.71%)
Jul 11, 2007 7.044 7.277 6.897 7.070 1,581,553 +0.03(+0.49%)
Jul 10, 2007 7.070 7.234 6.949 7.035 2,045,283 -0.08(-1.09%)
Jul 09, 2007 7.337 7.346 7.096 7.113 2,104,672 -0.22(-3.06%)
Jul 06, 2007 7.311 7.389 7.268 7.337 747,238 +0.01(+0.12%)
Jul 05, 2007 7.432 7.535 7.285 7.328 1,672,718 -0.13(-1.73%)
Jul 03, 2007 7.587 7.622 7.371 7.458 1,228,516 -0.13(-1.70%)
Jul 02, 2007 7.872 7.923 7.518 7.587 2,416,995 -0.27(-3.40%)
Jun 29, 2007 8.406 8.406 7.742 7.854 4,578,232 -0.45(-5.40%)
Jun 28, 2007 8.406 8.423 8.303 8.303 1,119,522 -0.09(-1.13%)
Jun 27, 2007 8.337 8.449 8.277 8.397 1,222,113 +0.09(+1.14%)
Jun 26, 2007 8.501 8.561 8.303 8.303 1,427,412 -0.17(-2.03%)
Jun 25, 2007 8.656 8.673 8.363 8.475 1,740,199 -0.26(-2.96%)
Jun 22, 2007 8.760 8.837 8.622 8.734 2,071,576 -0.11(-1.27%)
Jun 21, 2007 8.544 8.880 8.449 8.846 4,188,415 +0.33(+3.85%)
Jun 20, 2007 9.053 9.104 8.268 8.518 7,059,809 -0.51(-5.64%)
Jun 19, 2007 9.855 9.889 8.932 9.027 5,788,587 -0.91(-9.19%)
Jun 18, 2007 10.86 11.12 9.898 9.941 4,371,684 -0.95(-8.71%)
Jun 15, 2007 10.92 10.96 10.81 10.89 593,739 +0.10(+0.96%)
Jun 14, 2007 10.76 10.92 10.68 10.79 800,661 +0.05(+0.48%)
Jun 13, 2007 10.78 10.87 10.68 10.73 655,677 -0.03(-0.24%)
Jun 12, 2007 11.03 11.03 10.73 10.76 513,708 -0.28(-2.58%)
Jun 11, 2007 10.80 11.05 10.67 11.04 534,677 +0.23(+2.15%)
Jun 08, 2007 10.91 10.91 10.67 10.81 871,941 -0.15(-1.34%)
Jun 07, 2007 10.48 11.21 10.44 10.96 1,186,289 -0.34(-2.98%)
Jun 06, 2007 11.29 11.38 11.24 11.29 355,385 -0.07(-0.61%)
Jun 05, 2007 11.24 11.50 11.21 11.36 573,523 +0.05(+0.46%)
Jun 04, 2007 11.35 11.51 11.24 11.31 490,547 -0.05(-0.45%)
Jun 01, 2007 11.06 11.49 11.05 11.36 845,320 +0.33(+2.97%)
May 31, 2007 10.90 11.06 10.87 11.04 707,348 +0.14(+1.27%)
May 30, 2007 10.73 10.93 10.52 10.90 401,081 +0.04(+0.40%)
May 29, 2007 10.78 10.90 10.73 10.85 282,192 +0.12(+1.12%)
May 25, 2007 10.77 10.97 10.63 10.73 411,376 -0.01(-0.08%)
May 24, 2007 10.44 10.85 10.42 10.74 1,284,092 +0.27(+2.55%)
May 23, 2007 10.55 10.70 10.43 10.48 616,365 -0.04(-0.41%)
May 22, 2007 10.55 10.79 10.40 10.52 1,279,043 +0.00(+0.00%)
May 21, 2007 10.50 10.68 10.45 10.52 679,088 -0.02(-0.16%)
May 18, 2007 10.73 10.73 10.51 10.54 785,249 -0.19(-1.77%)
May 17, 2007 10.79 10.84 10.70 10.73 407,382 -0.11(-1.03%)
May 16, 2007 11.01 11.11 10.79 10.84 575,870 -0.11(-1.02%)
May 15, 2007 11.21 11.26 10.94 10.95 549,155 -0.24(-2.16%)
May 14, 2007 11.02 11.26 10.95 11.19 550,626 +0.19(+1.72%)
May 11, 2007 11.14 11.79 10.94 11.00 715,665 -0.86(-7.27%)
May 10, 2007 11.79 11.88 11.58 11.86 406,307 +0.00(+0.00%)
May 09, 2007 11.62 11.95 11.61 11.86 590,602 +0.15(+1.25%)
May 08, 2007 11.73 11.77 11.50 11.72 219,179 -0.09(-0.80%)
May 07, 2007 11.65 11.85 11.51 11.81 318,897 +0.12(+1.03%)
May 04, 2007 11.72 11.72 11.41 11.69 273,838 +0.03(+0.22%)
May 03, 2007 11.65 11.85 11.55 11.67 375,381 +0.03(+0.30%)
May 02, 2007 11.38 11.66 11.23 11.63 380,650 +0.23(+2.04%)
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.