Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 9.559 9.596 9.497 9.515 1,453,224 -0.06(-0.58%)
Sep 27, 2007 9.596 9.621 9.497 9.571 2,011,313 +0.00(+0.00%)
Sep 26, 2007 9.745 9.788 9.484 9.571 1,846,819 -0.11(-1.15%)
Sep 25, 2007 9.825 9.888 9.655 9.683 3,426,032 -0.18(-1.83%)
Sep 24, 2007 10.13 10.16 9.763 9.863 3,849,272 -0.28(-2.75%)
Sep 21, 2007 10.39 10.92 10.13 10.14 3,552,343 -0.19(-1.80%)
Sep 20, 2007 10.37 10.42 10.23 10.33 1,237,657 -0.07(-0.72%)
Sep 19, 2007 10.51 10.59 10.33 10.40 1,516,057 -0.02(-0.24%)
Sep 18, 2007 10.16 10.50 10.12 10.43 1,406,502 +0.35(+3.51%)
Sep 17, 2007 10.09 10.18 9.931 10.07 867,745 -0.05(-0.49%)
Sep 14, 2007 10.17 10.29 10.06 10.12 1,062,529 -0.11(-1.09%)
Sep 13, 2007 10.14 10.37 9.987 10.24 1,149,690 +0.19(+1.92%)
Sep 12, 2007 10.06 10.10 9.987 10.04 746,267 -0.02(-0.25%)
Sep 11, 2007 9.925 10.09 9.900 10.07 1,239,107 +0.17(+1.69%)
Sep 10, 2007 10.01 10.10 9.875 9.900 1,938,008 -0.09(-0.87%)
Sep 07, 2007 10.10 10.14 9.925 9.987 2,401,525 -0.22(-2.19%)
Sep 06, 2007 10.28 10.35 10.08 10.21 1,198,507 -0.07(-0.66%)
Sep 05, 2007 10.30 10.35 10.14 10.28 1,630,446 -0.11(-1.08%)
Sep 04, 2007 10.42 10.46 10.33 10.39 1,419,390 +0.02(+0.18%)
Aug 31, 2007 10.38 10.42 10.27 10.37 1,163,223 +0.11(+1.03%)
Aug 30, 2007 10.31 10.41 10.17 10.27 1,355,429 -0.14(-1.37%)
Aug 29, 2007 10.13 10.42 10.06 10.41 1,677,813 +0.35(+3.52%)
Aug 28, 2007 10.33 10.33 10.03 10.06 1,341,574 -0.25(-2.41%)
Aug 27, 2007 10.39 10.46 10.25 10.30 1,479,596 -0.14(-1.31%)
Aug 24, 2007 10.10 10.60 10.10 10.44 3,228,510 +0.07(+0.72%)
Aug 23, 2007 9.732 10.66 9.621 10.37 4,947,729 +0.73(+7.53%)
Aug 22, 2007 9.894 9.953 9.621 9.639 3,203,376 -0.19(-1.96%)
Aug 21, 2007 9.838 9.875 9.627 9.832 3,698,160 +0.04(+0.38%)
Aug 20, 2007 9.546 9.863 9.503 9.794 4,665,462 +0.31(+3.27%)
Aug 17, 2007 9.695 9.720 9.304 9.484 4,370,048 +0.16(+1.73%)
Aug 16, 2007 9.509 9.552 9.081 9.323 6,007,714 -0.32(-3.35%)
Aug 15, 2007 9.844 9.931 9.559 9.646 3,485,552 -0.24(-2.45%)
Aug 14, 2007 10.07 10.07 9.652 9.888 2,898,231 -0.12(-1.24%)
Aug 13, 2007 10.17 10.37 9.987 10.01 2,959,776 -0.05(-0.49%)
Aug 10, 2007 10.11 10.44 9.900 10.06 3,996,144 -0.09(-0.92%)
Aug 09, 2007 9.894 10.50 9.869 10.15 5,138,485 -0.06(-0.55%)
Aug 08, 2007 10.23 10.56 9.850 10.21 4,531,146 +0.02(+0.18%)
Aug 07, 2007 10.48 10.48 10.09 10.19 3,896,052 -0.30(-2.90%)
Aug 06, 2007 10.63 10.66 9.956 10.50 6,121,059 -0.14(-1.28%)
Aug 03, 2007 10.64 11.17 10.56 10.63 5,343,259 -0.53(-4.78%)
Aug 02, 2007 11.35 11.43 11.07 11.17 4,452,468 -0.15(-1.32%)
Aug 01, 2007 11.43 11.48 11.08 11.32 4,663,206 -0.20(-1.78%)
Jul 31, 2007 11.79 12.10 11.51 11.52 4,055,343 -0.15(-1.28%)
Jul 30, 2007 11.79 12.35 11.30 11.67 7,751,227 -0.16(-1.31%)
Jul 27, 2007 12.15 12.36 11.81 11.82 3,430,574 -0.36(-2.95%)
Jul 26, 2007 12.41 13.26 11.76 12.18 7,234,543 -0.77(-5.94%)
Jul 25, 2007 13.16 13.22 12.94 12.95 3,224,804 -0.18(-1.37%)
Jul 24, 2007 13.56 13.59 13.02 13.13 3,251,065 -0.52(-3.82%)
Jul 23, 2007 14.12 14.21 13.48 13.66 4,428,316 -0.38(-2.74%)
Jul 20, 2007 14.07 14.32 13.98 14.04 3,372,865 -0.06(-0.40%)
Jul 19, 2007 13.91 14.65 13.75 14.10 12,465,211 +1.12(+8.61%)
Jul 18, 2007 13.03 13.05 12.85 12.98 2,059,486 -0.17(-1.32%)
Jul 17, 2007 13.26 13.28 13.10 13.15 1,614,174 -0.14(-1.07%)
Jul 16, 2007 13.36 13.41 13.21 13.30 2,021,947 -0.06(-0.42%)
Jul 13, 2007 13.36 13.45 13.20 13.35 1,760,624 +0.00(+0.00%)
Jul 12, 2007 13.34 13.53 13.17 13.35 2,039,830 +0.24(+1.85%)
Jul 11, 2007 13.04 13.18 13.00 13.11 2,407,809 +0.06(+0.48%)
Jul 10, 2007 13.34 13.38 13.03 13.05 3,222,710 -0.35(-2.64%)
Jul 09, 2007 13.80 13.81 13.38 13.40 2,511,725 -0.41(-2.97%)
Jul 06, 2007 13.63 13.82 13.53 13.81 1,499,302 +0.13(+0.95%)
Jul 05, 2007 13.76 13.80 13.57 13.68 1,298,557 -0.02(-0.14%)
Jul 03, 2007 13.61 13.71 13.50 13.70 726,128 +0.14(+1.05%)
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.