Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 12.74 12.92 12.72 12.87 14,536,871 +0.11(+0.84%)
Sep 27, 2007 12.79 12.80 12.57 12.76 16,311,005 -0.05(-0.38%)
Sep 26, 2007 12.86 12.90 12.74 12.81 11,924,223 -0.01(-0.10%)
Sep 25, 2007 12.50 12.91 12.48 12.82 25,464,374 +0.14(+1.11%)
Sep 24, 2007 12.67 12.74 12.43 12.68 28,104,528 +0.12(+0.96%)
Sep 21, 2007 13.21 13.38 12.53 12.56 46,884,940 -0.23(-1.82%)
Sep 20, 2007 12.84 12.94 12.68 12.79 19,124,270 -0.05(-0.41%)
Sep 19, 2007 13.01 13.28 12.76 12.84 29,339,656 -0.05(-0.39%)
Sep 18, 2007 12.35 12.97 12.37 12.89 21,356,642 +0.54(+4.40%)
Sep 17, 2007 12.50 12.50 12.30 12.35 20,717,388 -0.20(-1.61%)
Sep 14, 2007 12.41 12.60 12.35 12.55 10,915,192 +0.08(+0.62%)
Sep 13, 2007 12.38 12.56 12.22 12.47 9,885,387 +0.18(+1.43%)
Sep 12, 2007 12.17 12.42 12.10 12.30 11,377,534 +0.12(+0.99%)
Sep 11, 2007 12.10 12.22 12.04 12.18 7,756,767 +0.08(+0.69%)
Sep 10, 2007 12.07 12.20 11.88 12.10 9,620,269 +0.10(+0.82%)
Sep 07, 2007 12.08 12.10 11.88 12.00 11,675,877 -0.24(-1.97%)
Sep 06, 2007 12.13 12.40 12.12 12.24 10,688,580 +0.07(+0.60%)
Sep 05, 2007 12.32 12.33 12.08 12.17 11,193,326 -0.21(-1.68%)
Sep 04, 2007 12.29 12.55 12.24 12.37 14,873,368 +0.02(+0.14%)
Aug 31, 2007 12.34 12.46 12.19 12.36 14,081,824 +0.13(+1.04%)
Aug 30, 2007 12.04 12.28 12.02 12.23 10,743,751 +0.07(+0.54%)
Aug 29, 2007 11.82 12.16 11.82 12.16 13,144,829 +0.42(+3.61%)
Aug 28, 2007 11.82 11.93 11.70 11.74 21,149,182 -0.08(-0.65%)
Aug 27, 2007 11.87 11.95 11.81 11.82 8,040,145 -0.05(-0.44%)
Aug 24, 2007 11.85 11.93 11.80 11.87 9,028,891 +0.02(+0.17%)
Aug 23, 2007 11.94 12.04 11.78 11.85 10,351,171 -0.04(-0.30%)
Aug 22, 2007 11.92 12.06 11.81 11.88 16,511,171 +0.02(+0.13%)
Aug 21, 2007 11.95 12.03 11.78 11.87 12,088,829 -0.06(-0.48%)
Aug 20, 2007 11.95 12.06 11.84 11.93 14,957,720 -0.02(-0.17%)
Aug 17, 2007 11.93 12.17 11.55 11.95 14,336,249 +0.28(+2.41%)
Aug 16, 2007 11.63 11.80 11.49 11.67 19,898,168 -0.08(-0.71%)
Aug 15, 2007 11.91 12.11 11.72 11.75 15,330,334 -0.24(-1.99%)
Aug 14, 2007 12.31 12.46 11.97 11.99 14,438,839 -0.33(-2.65%)
Aug 13, 2007 12.30 12.66 12.26 12.31 16,137,741 +0.08(+0.66%)
Aug 10, 2007 11.62 12.30 11.40 12.23 25,152,210 +0.41(+3.49%)
Aug 09, 2007 12.23 12.28 11.45 11.82 39,719,888 -0.59(-4.79%)
Aug 08, 2007 12.67 12.80 12.25 12.42 20,752,042 -0.32(-2.50%)
Aug 07, 2007 12.51 12.86 12.46 12.73 18,175,452 +0.13(+1.03%)
Aug 06, 2007 12.25 12.63 12.25 12.60 16,877,306 +0.14(+1.13%)
Aug 03, 2007 12.52 12.56 12.44 12.46 20,357,638 -0.03(-0.21%)
Aug 02, 2007 12.56 12.56 12.35 12.49 15,669,750 +0.01(+0.09%)
Aug 01, 2007 12.55 12.55 12.28 12.48 27,787,436 +0.10(+0.80%)
Jul 31, 2007 12.29 12.64 12.29 12.38 22,231,084 -0.09(-0.69%)
Jul 30, 2007 12.35 12.49 12.19 12.47 21,582,182 +0.31(+2.52%)
Jul 27, 2007 12.38 12.51 12.16 12.16 24,382,430 -0.32(-2.57%)
Jul 26, 2007 12.44 12.56 12.22 12.48 39,550,380 -0.20(-1.61%)
Jul 25, 2007 12.80 12.84 12.53 12.68 20,694,326 -0.11(-0.89%)
Jul 24, 2007 12.97 13.03 12.76 12.80 21,899,024 -0.23(-1.77%)
Jul 23, 2007 12.95 13.12 12.92 13.03 16,263,130 +0.19(+1.50%)
Jul 20, 2007 13.02 13.14 12.81 12.83 21,918,398 -0.29(-2.19%)
Jul 19, 2007 13.13 13.24 13.06 13.12 18,646,424 +0.03(+0.25%)
Jul 18, 2007 12.89 13.10 12.88 13.09 16,385,098 +0.05(+0.39%)
Jul 17, 2007 12.76 13.07 12.76 13.04 14,410,570 +0.15(+1.14%)
Jul 16, 2007 12.79 12.95 12.79 12.89 9,510,839 -0.05(-0.39%)
Jul 13, 2007 12.97 13.00 12.88 12.94 9,615,254 -0.10(-0.76%)
Jul 12, 2007 12.81 13.06 12.81 13.04 13,795,026 +0.22(+1.73%)
Jul 11, 2007 12.74 12.88 12.66 12.82 17,560,332 +0.00(+0.00%)
Jul 10, 2007 12.88 13.00 12.79 12.82 13,208,663 -0.14(-1.07%)
Jul 09, 2007 13.08 13.08 12.86 12.96 12,512,041 -0.13(-0.99%)
Jul 06, 2007 13.02 13.15 12.94 13.09 9,661,853 +0.07(+0.54%)
Jul 05, 2007 12.94 13.03 12.74 13.02 13,900,617 +0.08(+0.63%)
Jul 03, 2007 12.81 12.97 12.79 12.94 10,791,627 +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.