Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 12.75 12.92 12.73 12.87 14,528,107 +0.11(+0.84%)
Sep 27, 2007 12.80 12.80 12.57 12.77 16,301,172 -0.05(-0.38%)
Sep 26, 2007 12.87 12.90 12.75 12.81 11,917,035 -0.01(-0.10%)
Sep 25, 2007 12.51 12.92 12.49 12.83 25,449,022 +0.14(+1.11%)
Sep 24, 2007 12.67 12.75 12.44 12.69 28,087,586 +0.12(+0.96%)
Sep 21, 2007 13.22 13.38 12.54 12.57 46,856,676 -0.23(-1.82%)
Sep 20, 2007 12.85 12.95 12.69 12.80 19,112,740 -0.05(-0.41%)
Sep 19, 2007 13.02 13.28 12.76 12.85 29,321,970 -0.05(-0.39%)
Sep 18, 2007 12.36 12.98 12.37 12.90 21,343,768 +0.54(+4.40%)
Sep 17, 2007 12.51 12.51 12.31 12.36 20,704,900 -0.20(-1.61%)
Sep 14, 2007 12.41 12.60 12.36 12.56 10,908,612 +0.08(+0.62%)
Sep 13, 2007 12.39 12.57 12.23 12.48 9,879,427 +0.18(+1.43%)
Sep 12, 2007 12.18 12.42 12.10 12.31 11,370,675 +0.12(+0.99%)
Sep 11, 2007 12.10 12.22 12.05 12.19 7,752,091 +0.08(+0.69%)
Sep 10, 2007 12.08 12.20 11.88 12.10 9,614,470 +0.10(+0.82%)
Sep 07, 2007 12.09 12.10 11.89 12.00 11,668,838 -0.24(-1.97%)
Sep 06, 2007 12.13 12.41 12.13 12.25 10,682,137 +0.07(+0.59%)
Sep 05, 2007 12.33 12.33 12.08 12.17 11,186,579 -0.21(-1.68%)
Sep 04, 2007 12.30 12.56 12.25 12.38 14,864,402 +0.02(+0.14%)
Aug 31, 2007 12.35 12.46 12.20 12.36 14,073,335 +0.13(+1.04%)
Aug 30, 2007 12.05 12.29 12.03 12.24 10,737,275 +0.07(+0.54%)
Aug 29, 2007 11.83 12.17 11.83 12.17 13,136,905 +0.42(+3.61%)
Aug 28, 2007 11.82 11.94 11.70 11.75 21,136,432 -0.08(-0.65%)
Aug 27, 2007 11.88 11.96 11.82 11.82 8,035,298 -0.05(-0.44%)
Aug 24, 2007 11.86 11.94 11.80 11.88 9,023,448 +0.02(+0.17%)
Aug 23, 2007 11.95 12.05 11.79 11.86 10,344,931 -0.04(-0.30%)
Aug 22, 2007 11.93 12.07 11.81 11.89 16,501,218 +0.02(+0.13%)
Aug 21, 2007 11.96 12.04 11.79 11.88 12,081,541 -0.06(-0.48%)
Aug 20, 2007 11.96 12.06 11.85 11.93 14,948,703 -0.02(-0.17%)
Aug 17, 2007 11.93 12.18 11.56 11.95 14,327,606 +0.28(+2.41%)
Aug 16, 2007 11.64 11.80 11.50 11.67 19,886,172 -0.08(-0.71%)
Aug 15, 2007 11.92 12.12 11.73 11.76 15,321,092 -0.24(-1.99%)
Aug 14, 2007 12.32 12.46 11.98 12.00 14,430,135 -0.33(-2.65%)
Aug 13, 2007 12.31 12.66 12.27 12.32 16,128,013 +0.08(+0.66%)
Aug 10, 2007 11.63 12.31 11.41 12.24 25,137,048 +0.41(+3.49%)
Aug 09, 2007 12.24 12.29 11.46 11.83 39,695,944 -0.59(-4.79%)
Aug 08, 2007 12.67 12.81 12.26 12.42 20,739,532 -0.32(-2.50%)
Aug 07, 2007 12.51 12.87 12.47 12.74 18,164,494 +0.13(+1.03%)
Aug 06, 2007 12.26 12.64 12.26 12.61 16,867,132 +0.14(+1.13%)
Aug 03, 2007 12.52 12.57 12.45 12.47 20,345,366 -0.03(-0.21%)
Aug 02, 2007 12.56 12.56 12.35 12.50 15,660,303 +0.01(+0.09%)
Aug 01, 2007 12.55 12.56 12.28 12.49 27,770,686 +0.10(+0.80%)
Jul 31, 2007 12.30 12.65 12.30 12.39 22,217,682 -0.09(-0.69%)
Jul 30, 2007 12.36 12.49 12.20 12.47 21,569,172 +0.31(+2.53%)
Jul 27, 2007 12.39 12.52 12.17 12.17 24,367,730 -0.32(-2.57%)
Jul 26, 2007 12.44 12.57 12.23 12.49 39,526,536 -0.20(-1.61%)
Jul 25, 2007 12.81 12.85 12.54 12.69 20,681,850 -0.11(-0.89%)
Jul 24, 2007 12.98 13.04 12.77 12.80 21,885,822 -0.23(-1.77%)
Jul 23, 2007 12.96 13.13 12.93 13.04 16,253,326 +0.19(+1.50%)
Jul 20, 2007 13.03 13.15 12.82 12.84 21,905,184 -0.29(-2.19%)
Jul 19, 2007 13.13 13.24 13.07 13.13 18,635,184 +0.03(+0.25%)
Jul 18, 2007 12.90 13.11 12.89 13.10 16,375,221 +0.05(+0.39%)
Jul 17, 2007 12.77 13.08 12.77 13.05 14,401,883 +0.15(+1.14%)
Jul 16, 2007 12.80 12.96 12.79 12.90 9,505,106 -0.05(-0.39%)
Jul 13, 2007 12.98 13.00 12.89 12.95 9,609,457 -0.10(-0.76%)
Jul 12, 2007 12.82 13.06 12.82 13.05 13,786,710 +0.22(+1.73%)
Jul 11, 2007 12.75 12.89 12.67 12.83 17,549,746 +0.00(+0.00%)
Jul 10, 2007 12.89 13.01 12.80 12.83 13,200,701 -0.14(-1.07%)
Jul 09, 2007 13.09 13.09 12.87 12.97 12,504,498 -0.13(-0.99%)
Jul 06, 2007 13.02 13.16 12.95 13.09 9,656,028 +0.07(+0.54%)
Jul 05, 2007 12.94 13.04 12.75 13.02 13,892,237 +0.08(+0.63%)
Jul 03, 2007 12.82 12.98 12.79 12.94 10,785,121 +0.13(+0.99%)
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.