Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 11.54 11.63 11.36 11.52 3,418,818 -0.01(-0.05%)
Sep 27, 2007 11.44 11.55 11.39 11.52 5,704,852 +0.08(+0.72%)
Sep 26, 2007 11.23 11.51 11.11 11.44 10,117,080 +0.36(+3.23%)
Sep 25, 2007 10.86 11.09 10.85 11.08 5,034,716 +0.12(+1.09%)
Sep 24, 2007 10.91 11.13 10.28 10.96 8,922,363 +0.08(+0.76%)
Sep 21, 2007 11.25 11.31 10.87 10.88 11,965,739 -0.28(-2.49%)
Sep 20, 2007 11.65 11.92 11.07 11.16 31,025,100 +0.15(+1.36%)
Sep 19, 2007 10.93 11.16 10.88 11.01 7,055,194 +0.15(+1.38%)
Sep 18, 2007 10.64 11.00 10.50 10.86 5,320,311 +0.34(+3.26%)
Sep 17, 2007 10.61 10.66 10.32 10.52 3,926,194 -0.15(-1.43%)
Sep 14, 2007 10.61 10.70 10.48 10.67 4,749,512 -0.02(-0.14%)
Sep 13, 2007 10.52 10.82 10.42 10.69 5,640,817 +0.16(+1.54%)
Sep 12, 2007 10.35 10.92 10.35 10.52 9,904,084 +0.27(+2.62%)
Sep 11, 2007 10.19 10.48 10.11 10.26 5,682,407 +0.14(+1.36%)
Sep 10, 2007 10.04 10.18 9.938 10.12 4,585,263 +0.15(+1.53%)
Sep 07, 2007 9.913 10.08 9.840 9.965 3,988,116 -0.09(-0.85%)
Sep 06, 2007 10.10 10.15 9.991 10.05 3,137,642 -0.10(-0.99%)
Sep 05, 2007 9.983 10.35 9.983 10.15 5,926,001 +0.07(+0.70%)
Sep 04, 2007 9.996 10.18 9.996 10.08 3,702,648 +0.10(+0.98%)
Aug 31, 2007 9.815 10.05 9.815 9.983 2,910,379 +0.20(+2.03%)
Aug 30, 2007 9.791 9.938 9.727 9.785 3,881,834 -0.11(-1.08%)
Aug 29, 2007 9.736 9.983 9.736 9.892 6,467,344 +0.15(+1.51%)
Aug 28, 2007 9.727 9.916 9.565 9.745 7,518,396 -0.04(-0.41%)
Aug 27, 2007 9.604 9.959 9.595 9.785 8,808,256 +0.18(+1.91%)
Aug 24, 2007 9.372 9.629 9.323 9.601 6,368,910 +0.23(+2.48%)
Aug 23, 2007 9.693 9.736 9.317 9.369 9,148,399 -0.24(-2.45%)
Aug 22, 2007 9.458 9.928 9.458 9.604 7,010,840 +0.12(+1.26%)
Aug 21, 2007 9.693 9.751 9.372 9.485 7,597,669 -0.15(-1.55%)
Aug 20, 2007 10.10 10.32 9.623 9.635 13,778,037 -0.07(-0.72%)
Aug 17, 2007 9.323 9.766 9.027 9.705 17,335,112 +0.64(+7.08%)
Aug 16, 2007 9.329 9.369 8.706 9.063 22,669,462 -0.40(-4.26%)
Aug 15, 2007 9.941 9.941 9.418 9.467 13,308,070 -0.47(-4.77%)
Aug 14, 2007 10.16 10.24 9.883 9.941 12,083,504 -0.13(-1.28%)
Aug 13, 2007 9.950 10.12 9.843 10.07 10,553,028 +0.34(+3.49%)
Aug 10, 2007 9.941 10.19 9.696 9.730 15,231,481 -0.22(-2.24%)
Aug 09, 2007 9.675 10.21 9.610 9.953 20,805,280 +0.33(+3.43%)
Aug 08, 2007 9.742 10.08 9.568 9.623 11,365,798 +0.02(+0.25%)
Aug 07, 2007 9.381 9.705 9.186 9.598 9,852,892 +0.18(+1.91%)
Aug 06, 2007 9.409 9.488 9.017 9.418 12,351,189 +0.06(+0.59%)
Aug 03, 2007 9.366 9.552 9.338 9.363 6,189,956 -0.16(-1.64%)
Aug 02, 2007 9.476 9.623 9.403 9.519 7,647,993 +0.16(+1.70%)
Aug 01, 2007 9.338 9.543 9.183 9.360 6,765,191 -0.05(-0.49%)
Jul 31, 2007 9.665 9.739 9.348 9.406 6,005,100 -0.04(-0.42%)
Jul 30, 2007 9.513 9.534 9.173 9.445 8,380,038 -0.09(-0.90%)
Jul 27, 2007 9.476 9.626 9.302 9.531 7,643,361 +0.02(+0.16%)
Jul 26, 2007 9.705 9.711 9.286 9.516 10,495,650 -0.49(-4.92%)
Jul 25, 2007 10.01 10.03 9.690 10.01 6,844,245 +0.12(+1.24%)
Jul 24, 2007 10.18 10.21 9.858 9.886 6,556,579 -0.35(-3.46%)
Jul 23, 2007 10.24 10.36 10.14 10.24 8,590,997 -0.09(-0.89%)
Jul 20, 2007 10.30 10.42 10.23 10.33 7,138,272 -0.03(-0.27%)
Jul 19, 2007 10.12 10.41 10.03 10.36 24,303,084 +0.50(+5.02%)
Jul 18, 2007 9.843 9.886 9.769 9.864 10,146,045 -0.03(-0.31%)
Jul 17, 2007 9.760 9.986 9.714 9.895 6,575,134 +0.10(+1.06%)
Jul 16, 2007 9.595 10.24 9.445 9.791 15,005,684 +0.16(+1.68%)
Jul 13, 2007 9.782 9.794 9.497 9.629 9,081,015 -0.14(-1.44%)
Jul 12, 2007 9.748 9.812 9.614 9.769 8,734,138 +0.01(+0.06%)
Jul 11, 2007 9.828 9.858 9.574 9.763 10,605,891 -0.04(-0.37%)
Jul 10, 2007 9.678 9.858 9.562 9.800 14,704,938 +0.06(+0.63%)
Jul 09, 2007 9.546 9.782 9.494 9.739 11,393,452 +0.22(+2.31%)
Jul 06, 2007 9.268 9.552 9.250 9.519 6,469,104 +0.24(+2.57%)
Jul 05, 2007 9.051 9.283 9.039 9.280 6,854,128 +0.21(+2.36%)
Jul 03, 2007 9.033 9.201 9.017 9.066 4,118,253 +0.05(+0.54%)
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.