Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 7.635 7.710 7.453 7.504 12,831,651 -0.11(-1.50%)
Jul 30, 2007 7.596 7.661 7.429 7.618 11,891,092 +0.02(+0.23%)
Jul 27, 2007 7.868 7.894 7.582 7.600 10,999,997 -0.22(-2.80%)
Jul 26, 2007 7.885 7.968 7.696 7.819 14,467,255 -0.18(-2.25%)
Jul 25, 2007 8.025 8.074 7.894 7.999 12,023,491 +0.04(+0.50%)
Jul 24, 2007 7.925 8.135 7.894 7.960 13,135,070 +0.01(+0.17%)
Jul 23, 2007 8.012 8.034 7.920 7.946 7,204,572 -0.03(-0.38%)
Jul 20, 2007 8.113 8.119 7.938 7.977 8,982,652 -0.13(-1.57%)
Jul 19, 2007 8.021 8.192 7.990 8.104 14,703,586 +0.12(+1.48%)
Jul 18, 2007 8.021 8.047 7.841 7.986 14,256,324 -0.05(-0.60%)
Jul 17, 2007 8.161 8.225 7.964 8.034 15,968,920 -0.17(-2.03%)
Jul 16, 2007 8.289 8.359 8.161 8.201 12,298,035 -0.14(-1.63%)
Jul 13, 2007 8.442 8.481 8.324 8.337 7,364,421 -0.13(-1.55%)
Jul 12, 2007 8.460 8.538 8.429 8.468 10,112,452 +0.03(+0.31%)
Jul 11, 2007 8.302 8.490 8.280 8.442 17,830,962 +0.04(+0.42%)
Jul 10, 2007 8.297 8.446 8.170 8.407 34,595,716 +0.34(+4.18%)
Jul 09, 2007 8.139 8.218 8.030 8.069 14,293,405 -0.07(-0.86%)
Jul 06, 2007 8.170 8.202 7.920 8.139 13,347,910 -0.08(-1.01%)
Jul 05, 2007 8.249 8.267 7.990 8.223 14,646,269 -0.05(-0.58%)
Jul 03, 2007 8.297 8.328 8.236 8.271 2,639,182 +0.01(+0.16%)
Jul 02, 2007 8.174 8.332 8.174 8.258 5,984,115 +0.07(+0.86%)
Jun 29, 2007 8.289 8.332 8.131 8.188 6,338,619 -0.09(-1.06%)
Jun 28, 2007 8.258 8.297 8.166 8.275 7,165,561 +0.02(+0.21%)
Jun 27, 2007 8.039 8.262 7.964 8.258 5,715,970 +0.14(+1.78%)
Jun 26, 2007 8.161 8.174 8.078 8.113 6,972,063 -0.06(-0.75%)
Jun 25, 2007 8.214 8.315 8.100 8.174 8,614,567 -0.03(-0.37%)
Jun 22, 2007 8.341 8.341 8.192 8.205 6,532,840 -0.13(-1.58%)
Jun 21, 2007 8.249 8.350 8.131 8.337 10,566,142 +0.09(+1.06%)
Jun 20, 2007 8.433 8.444 8.236 8.249 7,386,688 -0.18(-2.18%)
Jun 19, 2007 8.538 8.552 8.389 8.433 6,475,950 -0.15(-1.79%)
Jun 18, 2007 8.354 8.591 8.354 8.587 10,863,635 +0.20(+2.35%)
Jun 15, 2007 8.552 8.648 8.280 8.389 15,618,442 -0.08(-0.98%)
Jun 14, 2007 8.082 8.508 8.082 8.473 14,300,905 +0.34(+4.15%)
Jun 13, 2007 8.196 8.218 8.047 8.135 7,925,058 +0.02(+0.27%)
Jun 12, 2007 8.117 8.214 8.078 8.113 7,765,439 -0.10(-1.23%)
Jun 11, 2007 8.100 8.267 8.082 8.214 13,199,982 +0.09(+1.08%)
Jun 08, 2007 8.113 8.192 8.025 8.126 14,156,395 +0.03(+0.38%)
Jun 07, 2007 8.376 8.547 8.078 8.096 19,133,706 -0.49(-5.67%)
Jun 06, 2007 8.552 8.591 8.420 8.582 14,918,706 +0.03(+0.31%)
Jun 05, 2007 8.341 8.587 8.332 8.556 13,935,784 +0.17(+1.99%)
Jun 04, 2007 8.289 8.429 8.135 8.389 13,679,435 +0.11(+1.38%)
Jun 01, 2007 8.723 8.881 8.183 8.275 28,220,558 -0.40(-4.65%)
May 31, 2007 8.525 8.683 8.442 8.679 9,558,546 +0.15(+1.75%)
May 30, 2007 8.376 8.543 8.315 8.530 10,511,993 +0.14(+1.73%)
May 29, 2007 8.258 8.455 8.214 8.385 6,816,649 +0.12(+1.43%)
May 25, 2007 8.096 8.359 8.039 8.267 12,996,327 +0.18(+2.28%)
May 24, 2007 8.359 8.381 8.043 8.082 12,549,384 -0.26(-3.15%)
May 23, 2007 8.403 8.446 8.328 8.346 8,137,622 -0.04(-0.42%)
May 22, 2007 8.486 8.530 8.350 8.381 10,270,285 -0.11(-1.24%)
May 21, 2007 8.508 8.560 8.385 8.486 8,760,727 +0.04(+0.47%)
May 18, 2007 8.359 8.530 8.315 8.446 15,989,140 +0.13(+1.58%)
May 17, 2007 8.289 8.385 8.174 8.315 11,818,194 +0.01(+0.11%)
May 16, 2007 8.289 8.359 8.166 8.306 11,708,370 +0.07(+0.80%)
May 15, 2007 8.385 8.385 8.210 8.240 16,074,595 -0.13(-1.52%)
May 14, 2007 8.653 8.740 8.302 8.367 19,267,468 -0.21(-2.50%)
May 11, 2007 8.653 8.762 8.407 8.582 14,691,250 -0.10(-1.16%)
May 10, 2007 8.802 8.951 8.666 8.683 10,765,390 -0.14(-1.59%)
May 09, 2007 8.762 8.881 8.648 8.824 14,473,152 -0.03(-0.30%)
May 08, 2007 8.863 8.942 8.710 8.850 11,943,566 +0.00(+0.05%)
May 07, 2007 9.253 9.297 8.534 8.845 29,905,450 -0.48(-5.17%)
May 04, 2007 9.209 9.398 9.188 9.328 11,850,134 +0.13(+1.43%)
May 03, 2007 9.034 9.209 8.902 9.196 17,404,878 +0.05(+0.58%)
May 02, 2007 8.885 9.148 8.835 9.144 10,206,577 +0.26(+2.91%)
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.