Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 10.50 10.50 10.35 10.46 1,760,751 +0.02(+0.15%)
Sep 27, 2007 10.35 10.51 10.30 10.44 2,760,437 +0.04(+0.35%)
Sep 26, 2007 10.31 10.41 10.20 10.41 2,484,436 +0.10(+0.94%)
Sep 25, 2007 10.31 10.35 10.25 10.31 2,653,079 -0.08(-0.75%)
Sep 24, 2007 10.16 10.41 10.15 10.39 5,785,573 +0.28(+2.75%)
Sep 21, 2007 10.24 10.29 10.01 10.11 3,282,447 -0.20(-1.90%)
Sep 20, 2007 9.891 10.30 9.831 10.30 7,831,452 +0.43(+4.36%)
Sep 19, 2007 9.661 9.902 9.559 9.875 3,576,702 +0.27(+2.78%)
Sep 18, 2007 9.373 9.652 9.364 9.608 1,845,072 +0.23(+2.50%)
Sep 17, 2007 9.456 9.537 9.355 9.373 2,305,362 -0.13(-1.38%)
Sep 14, 2007 9.610 9.663 9.385 9.504 2,542,679 -0.17(-1.74%)
Sep 13, 2007 9.792 9.870 9.663 9.672 1,651,220 -0.08(-0.78%)
Sep 12, 2007 9.755 9.863 9.704 9.748 1,675,995 -0.04(-0.40%)
Sep 11, 2007 9.635 9.842 9.635 9.787 2,403,592 +0.15(+1.58%)
Sep 10, 2007 9.631 9.721 9.509 9.635 1,831,598 -0.01(-0.12%)
Sep 07, 2007 9.518 9.663 9.490 9.647 3,985,704 +0.10(+1.04%)
Sep 06, 2007 9.606 9.629 9.484 9.548 3,668,412 +0.02(+0.22%)
Sep 05, 2007 9.484 9.631 9.438 9.527 5,967,690 +0.03(+0.31%)
Sep 04, 2007 9.767 9.769 9.481 9.497 4,708,425 -0.27(-2.76%)
Aug 31, 2007 9.686 9.962 9.606 9.767 6,954,337 +0.13(+1.31%)
Aug 30, 2007 9.654 9.727 9.594 9.640 1,662,955 -0.06(-0.62%)
Aug 29, 2007 9.583 9.700 9.541 9.700 3,048,172 +0.14(+1.49%)
Aug 28, 2007 9.704 9.741 9.500 9.557 3,832,274 -0.23(-2.35%)
Aug 27, 2007 9.663 9.836 9.587 9.787 3,716,223 +0.12(+1.21%)
Aug 24, 2007 9.375 9.675 9.375 9.670 10,518,000 +0.42(+4.50%)
Aug 23, 2007 9.088 9.318 9.111 9.254 5,702,121 +0.17(+1.82%)
Aug 22, 2007 8.973 9.134 8.941 9.088 2,742,182 +0.13(+1.46%)
Aug 21, 2007 8.846 9.012 8.830 8.957 1,672,083 +0.11(+1.25%)
Aug 20, 2007 8.915 9.069 8.685 8.846 3,836,620 -0.09(-0.95%)
Aug 17, 2007 8.984 9.198 8.549 8.931 5,982,903 +0.10(+1.12%)
Aug 16, 2007 8.800 8.943 8.616 8.832 5,288,360 -0.03(-0.31%)
Aug 15, 2007 9.283 9.304 8.855 8.860 3,973,303 -0.28(-3.05%)
Aug 14, 2007 9.306 9.352 9.074 9.138 4,582,995 -0.17(-1.80%)
Aug 13, 2007 8.996 9.490 8.996 9.306 4,793,276 +0.38(+4.28%)
Aug 10, 2007 8.639 9.175 8.632 8.925 6,902,240 +0.20(+2.24%)
Aug 09, 2007 9.134 9.219 8.517 8.729 7,422,481 -0.40(-4.43%)
Aug 08, 2007 9.339 9.382 9.134 9.134 6,092,868 -0.29(-3.05%)
Aug 07, 2007 9.663 9.817 9.113 9.421 10,135,946 -0.22(-2.27%)
Aug 06, 2007 9.709 9.803 9.550 9.640 3,960,929 -0.02(-0.17%)
Aug 03, 2007 9.612 9.665 9.557 9.656 3,408,929 -0.01(-0.10%)
Aug 02, 2007 9.396 9.665 9.221 9.665 2,970,805 +0.29(+3.14%)
Aug 01, 2007 9.444 9.490 9.244 9.371 3,359,379 -0.06(-0.61%)
Jul 31, 2007 9.481 9.626 9.348 9.428 2,400,550 -0.06(-0.68%)
Jul 30, 2007 9.447 9.553 9.428 9.493 1,999,371 +0.05(+0.49%)
Jul 27, 2007 9.571 9.631 9.447 9.447 1,665,129 -0.17(-1.72%)
Jul 26, 2007 9.684 9.755 9.477 9.612 3,505,859 -0.18(-1.86%)
Jul 25, 2007 10.01 10.27 9.737 9.794 3,975,442 -0.34(-3.32%)
Jul 24, 2007 10.19 10.21 10.05 10.13 2,941,241 -0.07(-0.68%)
Jul 23, 2007 10.04 10.23 9.871 10.20 2,730,446 +0.14(+1.44%)
Jul 20, 2007 10.08 10.12 9.992 10.05 2,283,508 -0.04(-0.43%)
Jul 19, 2007 10.10 10.14 10.07 10.10 3,438,050 +0.00(+0.02%)
Jul 18, 2007 10.08 10.10 10.00 10.10 3,236,809 +0.05(+0.53%)
Jul 17, 2007 9.983 10.10 9.967 10.04 6,614,009 +0.03(+0.35%)
Jul 16, 2007 9.721 10.11 9.721 10.01 8,051,818 +0.29(+2.96%)
Jul 13, 2007 9.525 9.757 9.504 9.721 5,771,665 +0.21(+2.18%)
Jul 12, 2007 9.359 9.548 9.359 9.513 3,064,689 +0.18(+1.90%)
Jul 11, 2007 9.318 9.410 9.283 9.336 1,700,335 -0.04(-0.42%)
Jul 10, 2007 9.343 9.433 9.343 9.375 2,183,227 +0.01(+0.12%)
Jul 09, 2007 9.313 9.546 9.270 9.364 3,462,825 +0.07(+0.72%)
Jul 06, 2007 9.272 9.323 9.240 9.297 2,517,904 +0.03(+0.27%)
Jul 05, 2007 9.242 9.293 9.042 9.272 1,745,103 +0.03(+0.32%)
Jul 03, 2007 9.194 9.283 9.180 9.242 1,938,956 +0.01(+0.07%)
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.