Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 11.53 11.64 11.37 11.58 12,453,894 +0.09(+0.76%)
Sep 27, 2007 11.42 11.69 11.40 11.49 10,038,538 +0.04(+0.33%)
Sep 26, 2007 11.30 11.62 11.30 11.46 13,548,762 +0.16(+1.39%)
Sep 25, 2007 11.53 11.53 11.16 11.30 15,690,624 -0.24(-2.07%)
Sep 24, 2007 11.59 11.75 11.49 11.54 16,445,178 -0.11(-0.97%)
Sep 21, 2007 11.44 11.73 11.37 11.65 17,755,956 +0.20(+1.76%)
Sep 20, 2007 11.80 11.84 11.39 11.45 15,459,150 -0.43(-3.65%)
Sep 19, 2007 11.77 11.93 11.72 11.88 15,252,521 +0.22(+1.89%)
Sep 18, 2007 11.17 11.74 11.17 11.66 13,693,807 +0.40(+3.51%)
Sep 17, 2007 11.18 11.33 11.13 11.27 8,874,781 -0.04(-0.33%)
Sep 14, 2007 11.24 11.39 11.16 11.31 11,165,465 -0.09(-0.77%)
Sep 13, 2007 11.29 11.49 11.19 11.39 16,061,991 +0.16(+1.45%)
Sep 12, 2007 11.29 11.35 11.23 11.23 17,546,836 -0.08(-0.67%)
Sep 11, 2007 11.15 11.34 11.14 11.31 12,331,241 +0.18(+1.64%)
Sep 10, 2007 11.22 11.30 10.97 11.12 15,576,868 -0.14(-1.28%)
Sep 07, 2007 11.31 11.37 11.14 11.27 18,349,428 -0.19(-1.70%)
Sep 06, 2007 11.95 11.98 11.42 11.46 21,752,180 -0.48(-4.00%)
Sep 05, 2007 11.83 12.00 11.53 11.94 15,646,585 +0.06(+0.48%)
Sep 04, 2007 11.93 12.03 11.71 11.88 12,138,590 +0.10(+0.85%)
Aug 31, 2007 11.78 11.91 11.66 11.78 11,247,302 +0.14(+1.19%)
Aug 30, 2007 11.62 11.72 11.51 11.64 7,119,480 -0.08(-0.70%)
Aug 29, 2007 11.45 11.77 11.35 11.73 8,831,525 +0.38(+3.32%)
Aug 28, 2007 11.60 11.63 11.34 11.35 13,769,753 -0.15(-1.31%)
Aug 27, 2007 11.68 11.69 11.49 11.50 10,589,325 -0.13(-1.08%)
Aug 24, 2007 11.31 11.63 11.26 11.63 24,589,880 +0.70(+6.38%)
Aug 23, 2007 11.08 11.14 10.79 10.93 12,353,531 -0.05(-0.46%)
Aug 22, 2007 11.12 11.26 10.85 10.98 15,239,312 -0.09(-0.85%)
Aug 21, 2007 10.92 11.10 10.85 11.07 10,378,463 +0.15(+1.38%)
Aug 20, 2007 10.90 11.02 10.83 10.92 9,833,309 +0.08(+0.70%)
Aug 17, 2007 10.53 10.92 10.46 10.85 20,366,848 +0.63(+6.15%)
Aug 16, 2007 10.34 10.51 10.07 10.22 22,349,398 -0.13(-1.21%)
Aug 15, 2007 10.50 10.71 10.32 10.34 17,122,664 -0.16(-1.50%)
Aug 14, 2007 10.89 10.92 10.50 10.50 14,947,311 -0.30(-2.73%)
Aug 13, 2007 10.68 10.92 10.68 10.80 15,588,472 +0.28(+2.63%)
Aug 10, 2007 9.823 10.60 9.547 10.52 31,719,072 +0.68(+6.96%)
Aug 09, 2007 10.23 10.40 9.735 9.836 40,285,024 -0.04(-0.44%)
Aug 08, 2007 10.11 10.11 9.817 9.880 22,567,684 -0.19(-1.87%)
Aug 07, 2007 10.05 10.16 9.905 10.07 24,900,350 +0.01(+0.12%)
Aug 06, 2007 10.48 10.49 9.911 10.06 27,609,090 -0.32(-3.09%)
Aug 03, 2007 10.42 10.81 10.37 10.38 11,583,826 -0.43(-4.01%)
Aug 02, 2007 10.75 10.93 10.68 10.81 11,586,150 +0.05(+0.47%)
Aug 01, 2007 10.80 10.85 10.58 10.76 12,300,242 -0.04(-0.41%)
Jul 31, 2007 10.68 11.29 10.68 10.80 11,205,466 -0.26(-2.33%)
Jul 30, 2007 11.17 11.20 10.92 11.06 12,880,135 -0.11(-1.01%)
Jul 27, 2007 10.88 11.32 10.66 11.17 26,542,008 +0.55(+5.20%)
Jul 26, 2007 11.04 11.07 10.52 10.62 17,057,390 -0.48(-4.36%)
Jul 25, 2007 11.31 11.37 10.97 11.10 16,431,734 -0.18(-1.61%)
Jul 24, 2007 11.77 11.77 11.26 11.29 10,747,696 -0.31(-2.65%)
Jul 23, 2007 11.72 11.85 11.58 11.59 7,582,001 -0.11(-0.91%)
Jul 20, 2007 11.78 11.84 11.62 11.70 9,870,724 -0.04(-0.37%)
Jul 19, 2007 11.69 11.78 11.67 11.75 6,296,495 +0.08(+0.70%)
Jul 18, 2007 11.63 11.92 11.56 11.66 11,017,644 -0.13(-1.12%)
Jul 17, 2007 11.85 11.88 11.80 11.80 8,071,963 -0.08(-0.69%)
Jul 16, 2007 11.56 11.88 11.56 11.88 12,652,025 +0.22(+1.89%)
Jul 13, 2007 11.62 11.69 11.37 11.66 11,955,811 +0.01(+0.11%)
Jul 12, 2007 11.40 11.97 11.40 11.64 18,668,030 -0.08(-0.70%)
Jul 11, 2007 12.00 12.00 11.59 11.73 12,122,828 +0.03(+0.27%)
Jul 10, 2007 11.89 12.07 11.64 11.69 11,536,101 -0.21(-1.79%)
Jul 09, 2007 12.02 12.06 11.87 11.91 11,826,273 -0.16(-1.35%)
Jul 06, 2007 12.01 12.08 11.92 12.07 8,465,127 +0.01(+0.10%)
Jul 05, 2007 12.05 12.11 12.03 12.06 6,820,294 -0.03(-0.21%)
Jul 03, 2007 12.09 12.12 12.06 12.08 5,364,631 -0.01(-0.10%)
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.