Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 9.691 9.849 9.650 9.781 38,320,848 +0.21(+2.15%)
Aug 30, 2007 9.527 9.725 9.500 9.575 39,954,424 -0.07(-0.74%)
Aug 29, 2007 9.384 9.680 9.331 9.646 52,198,792 +0.30(+3.25%)
Aug 28, 2007 9.605 9.687 9.335 9.342 48,176,380 -0.34(-3.56%)
Aug 27, 2007 9.729 9.774 9.627 9.687 38,137,216 +0.13(+1.41%)
Aug 24, 2007 9.507 9.612 9.447 9.552 31,569,476 +0.00(+0.04%)
Aug 23, 2007 9.459 9.552 9.406 9.549 53,982,728 +0.18(+1.88%)
Aug 22, 2007 9.331 9.372 9.192 9.372 83,677,208 +0.18(+1.96%)
Aug 21, 2007 9.136 9.365 9.129 9.192 63,130,748 -0.04(-0.45%)
Aug 20, 2007 9.432 9.522 9.204 9.234 62,543,992 -0.23(-2.46%)
Aug 17, 2007 9.661 9.684 9.290 9.466 96,151,600 +0.10(+1.08%)
Aug 16, 2007 9.399 9.556 9.091 9.365 80,764,008 -0.04(-0.44%)
Aug 15, 2007 9.541 9.699 9.395 9.406 66,842,016 -0.15(-1.61%)
Aug 14, 2007 9.699 9.702 9.399 9.560 61,303,032 -0.10(-1.01%)
Aug 13, 2007 9.672 9.706 9.507 9.657 50,631,708 +0.12(+1.26%)
Aug 10, 2007 9.335 9.612 9.069 9.537 77,532,072 +0.15(+1.56%)
Aug 09, 2007 9.496 9.601 9.241 9.391 82,245,464 -0.25(-2.60%)
Aug 08, 2007 9.785 9.822 9.410 9.642 103,765,320 -0.06(-0.62%)
Aug 07, 2007 9.545 9.875 9.507 9.702 53,116,312 -0.02(-0.15%)
Aug 06, 2007 9.676 9.729 9.429 9.717 61,610,124 +0.13(+1.37%)
Aug 03, 2007 9.669 9.766 9.579 9.586 64,955,628 -0.09(-0.93%)
Aug 02, 2007 9.807 9.856 9.541 9.676 69,105,736 -0.10(-1.07%)
Aug 01, 2007 9.744 9.811 9.567 9.781 106,904,472 -0.07(-0.69%)
Jul 31, 2007 10.21 10.31 9.841 9.849 68,856,056 -0.35(-3.45%)
Jul 30, 2007 9.882 10.21 9.796 10.20 56,737,036 +0.21(+2.06%)
Jul 27, 2007 10.26 10.31 9.991 9.995 67,436,088 -0.21(-2.02%)
Jul 26, 2007 10.32 10.35 9.897 10.20 145,057,408 -0.50(-4.66%)
Jul 25, 2007 10.68 10.79 10.56 10.70 62,328,248 +0.09(+0.81%)
Jul 24, 2007 10.70 10.87 10.57 10.61 59,375,004 -0.20(-1.87%)
Jul 23, 2007 10.80 10.91 10.76 10.82 51,207,712 +0.10(+0.91%)
Jul 20, 2007 10.89 10.89 10.69 10.72 54,544,360 -0.14(-1.31%)
Jul 19, 2007 10.88 11.03 10.73 10.86 51,255,748 -0.02(-0.17%)
Jul 18, 2007 10.51 10.91 10.51 10.88 78,719,728 +0.31(+2.98%)
Jul 17, 2007 10.40 10.58 10.37 10.56 43,269,792 +0.20(+1.95%)
Jul 16, 2007 10.43 10.54 10.35 10.36 38,975,748 -0.12(-1.18%)
Jul 13, 2007 10.42 10.53 10.35 10.49 55,875,624 +0.09(+0.90%)
Jul 12, 2007 10.46 10.46 10.32 10.39 48,433,008 -0.01(-0.11%)
Jul 11, 2007 10.31 10.40 10.30 10.40 48,271,812 +0.06(+0.54%)
Jul 10, 2007 10.50 10.53 10.34 10.35 61,028,056 -0.26(-2.44%)
Jul 09, 2007 10.68 10.69 10.55 10.61 38,303,332 -0.11(-1.02%)
Jul 06, 2007 10.68 10.76 10.67 10.71 30,588,416 +0.04(+0.39%)
Jul 05, 2007 10.67 10.70 10.60 10.67 37,432,380 -0.04(-0.42%)
Jul 03, 2007 10.66 10.73 10.58 10.72 18,369,272 +0.06(+0.53%)
Jul 02, 2007 10.59 10.68 10.59 10.66 32,013,800 +0.12(+1.14%)
Jun 29, 2007 10.56 10.67 10.46 10.54 39,743,912 +0.02(+0.21%)
Jun 28, 2007 10.43 10.60 10.39 10.52 38,041,112 +0.05(+0.50%)
Jun 27, 2007 10.31 10.48 10.31 10.47 46,262,760 +0.04(+0.36%)
Jun 26, 2007 10.46 10.60 10.34 10.43 44,336,380 +0.04(+0.43%)
Jun 25, 2007 10.41 10.54 10.32 10.38 33,654,280 -0.02(-0.22%)
Jun 22, 2007 10.63 10.64 10.41 10.41 63,302,312 -0.24(-2.22%)
Jun 21, 2007 10.55 10.68 10.41 10.64 48,428,164 +0.08(+0.74%)
Jun 20, 2007 10.59 10.81 10.53 10.56 68,537,512 +0.03(+0.28%)
Jun 19, 2007 10.41 10.55 10.40 10.53 67,254,496 +0.04(+0.43%)
Jun 18, 2007 10.47 10.55 10.46 10.49 42,851,248 -0.00(-0.04%)
Jun 15, 2007 10.45 10.62 10.42 10.49 99,532,704 +0.18(+1.71%)
Jun 14, 2007 10.05 10.33 10.01 10.32 79,726,992 +0.24(+2.42%)
Jun 13, 2007 9.822 10.07 9.774 10.07 56,385,372 +0.27(+2.75%)
Jun 12, 2007 9.834 9.983 9.800 9.804 59,902,340 -0.08(-0.83%)
Jun 11, 2007 9.871 9.931 9.796 9.886 35,138,676 +0.02(+0.15%)
Jun 08, 2007 9.736 9.916 9.710 9.871 58,728,684 +0.06(+0.57%)
Jun 07, 2007 9.924 10.04 9.684 9.815 84,234,408 -0.23(-2.28%)
Jun 06, 2007 10.14 10.15 10.03 10.04 40,235,180 -0.12(-1.18%)
Jun 05, 2007 10.10 10.18 9.961 10.16 43,975,136 +0.03(+0.26%)
Jun 04, 2007 10.19 10.23 10.10 10.14 35,321,532 -0.12(-1.13%)
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.