Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 12.53 12.71 12.38 12.38 44,148,988 -0.08(-0.64%)
Jul 30, 2007 12.42 12.54 12.24 12.46 32,069,242 +0.02(+0.12%)
Jul 27, 2007 12.63 12.78 12.43 12.44 42,036,248 -0.18(-1.39%)
Jul 26, 2007 12.61 12.75 12.40 12.62 84,105,224 -0.20(-1.58%)
Jul 25, 2007 12.70 12.95 12.69 12.82 47,702,504 +0.19(+1.51%)
Jul 24, 2007 12.51 12.86 12.51 12.63 65,829,408 -0.01(-0.09%)
Jul 23, 2007 12.77 12.85 12.58 12.64 45,593,720 -0.17(-1.31%)
Jul 20, 2007 12.77 12.87 12.70 12.81 67,780,472 +0.01(+0.09%)
Jul 19, 2007 12.85 12.87 12.51 12.80 98,062,680 -0.21(-1.62%)
Jul 18, 2007 13.08 13.17 12.93 13.01 76,215,664 -0.08(-0.58%)
Jul 17, 2007 13.16 13.17 13.07 13.08 26,512,038 -0.05(-0.41%)
Jul 16, 2007 12.92 13.22 12.84 13.14 40,205,328 +0.17(+1.30%)
Jul 13, 2007 13.08 13.08 12.80 12.97 37,699,780 -0.11(-0.82%)
Jul 12, 2007 12.87 13.09 12.74 13.08 49,233,800 +0.24(+1.91%)
Jul 11, 2007 12.53 12.84 12.47 12.83 39,091,672 +0.26(+2.07%)
Jul 10, 2007 12.76 12.82 12.56 12.57 25,738,684 -0.27(-2.08%)
Jul 09, 2007 12.77 12.89 12.68 12.84 37,411,724 +0.08(+0.66%)
Jul 06, 2007 12.34 12.96 12.29 12.76 43,768,196 +0.43(+3.47%)
Jul 05, 2007 12.34 12.34 12.17 12.33 17,827,796 +0.05(+0.37%)
Jul 03, 2007 12.39 12.43 12.24 12.28 13,869,401 -0.07(-0.56%)
Jul 02, 2007 12.33 12.48 12.30 12.35 23,624,472 +0.06(+0.47%)
Jun 29, 2007 12.23 12.36 12.16 12.29 27,130,702 +0.08(+0.69%)
Jun 28, 2007 12.28 12.35 12.20 12.21 32,249,288 -0.05(-0.37%)
Jun 27, 2007 12.00 12.28 11.99 12.26 26,714,538 +0.17(+1.39%)
Jun 26, 2007 12.22 12.28 11.99 12.09 31,273,776 -0.12(-0.97%)
Jun 25, 2007 12.16 12.32 12.11 12.21 34,672,812 +0.07(+0.60%)
Jun 22, 2007 12.11 12.39 12.10 12.13 76,180,048 +0.24(+2.02%)
Jun 21, 2007 11.86 11.99 11.81 11.89 43,861,508 +0.00(+0.03%)
Jun 20, 2007 12.03 12.09 11.88 11.89 30,507,622 -0.10(-0.80%)
Jun 19, 2007 12.07 12.13 11.91 11.98 34,598,552 -0.10(-0.85%)
Jun 18, 2007 12.27 12.32 11.99 12.09 30,722,012 -0.15(-1.25%)
Jun 15, 2007 12.22 12.30 12.15 12.24 42,374,404 +0.16(+1.36%)
Jun 14, 2007 12.08 12.22 12.03 12.08 34,378,664 +0.05(+0.41%)
Jun 13, 2007 11.84 12.06 11.78 12.03 48,158,452 +0.20(+1.68%)
Jun 12, 2007 11.93 12.04 11.80 11.83 40,262,712 -0.20(-1.68%)
Jun 11, 2007 12.01 12.09 11.92 12.03 23,902,776 +0.03(+0.22%)
Jun 08, 2007 11.62 12.06 11.62 12.00 40,505,728 +0.31(+2.65%)
Jun 07, 2007 11.84 12.03 11.68 11.69 43,755,860 -0.21(-1.80%)
Jun 06, 2007 12.07 12.10 11.85 11.91 44,058,556 -0.20(-1.64%)
Jun 05, 2007 12.38 12.43 12.08 12.11 49,870,928 -0.32(-2.61%)
Jun 04, 2007 12.27 12.46 12.26 12.43 29,198,630 +0.10(+0.84%)
Jun 01, 2007 12.48 12.50 12.32 12.33 26,455,874 -0.11(-0.89%)
May 31, 2007 12.75 12.77 12.38 12.44 39,547,276 -0.25(-1.99%)
May 30, 2007 12.30 12.69 12.25 12.69 44,515,628 +0.31(+2.50%)
May 29, 2007 12.28 12.51 12.26 12.38 29,635,640 -0.09(-0.74%)
May 25, 2007 12.54 12.60 12.45 12.47 20,107,840 -0.02(-0.18%)
May 24, 2007 12.58 12.82 12.43 12.50 43,129,920 -0.07(-0.52%)
May 23, 2007 12.66 12.84 12.54 12.56 33,891,652 -0.07(-0.54%)
May 22, 2007 12.49 12.66 12.43 12.63 27,768,980 +0.15(+1.22%)
May 21, 2007 12.49 12.66 12.43 12.48 30,954,112 -0.02(-0.12%)
May 18, 2007 12.64 12.73 12.45 12.49 45,695,344 -0.11(-0.85%)
May 17, 2007 12.72 12.79 12.56 12.60 25,900,930 -0.10(-0.81%)
May 16, 2007 12.84 12.90 12.45 12.70 48,092,080 -0.10(-0.75%)
May 15, 2007 13.02 13.13 12.77 12.80 30,766,586 -0.16(-1.24%)
May 14, 2007 13.22 13.27 12.80 12.96 34,377,344 -0.11(-0.82%)
May 11, 2007 13.00 13.13 12.92 13.06 22,711,376 +0.13(+1.00%)
May 10, 2007 13.27 13.32 12.91 12.94 30,169,336 -0.43(-3.23%)
May 09, 2007 13.11 13.40 13.07 13.37 31,760,530 +0.25(+1.89%)
May 08, 2007 12.92 13.18 12.92 13.12 30,026,888 +0.14(+1.06%)
May 07, 2007 13.05 13.23 12.95 12.98 26,384,598 -0.06(-0.50%)
May 04, 2007 13.38 13.52 13.00 13.05 46,706,644 -0.18(-1.36%)
May 03, 2007 12.92 13.28 12.85 13.23 46,654,452 +0.34(+2.67%)
May 02, 2007 12.86 12.95 12.79 12.88 21,924,880 +0.10(+0.78%)
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.