Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 12.22 12.30 12.12 12.30 83,746,848 +0.11(+0.92%)
Oct 30, 2007 12.27 12.29 12.18 12.19 61,871,108 -0.10(-0.79%)
Oct 29, 2007 12.28 12.36 12.17 12.29 62,274,580 +0.08(+0.67%)
Oct 26, 2007 12.16 12.22 11.99 12.21 68,500,960 +0.14(+1.12%)
Oct 25, 2007 12.23 12.30 11.95 12.07 80,266,048 -0.16(-1.32%)
Oct 24, 2007 12.34 12.34 11.88 12.23 102,363,984 -0.14(-1.12%)
Oct 23, 2007 12.22 12.41 12.13 12.37 94,031,712 +0.25(+2.06%)
Oct 22, 2007 12.07 12.22 12.02 12.12 68,615,672 -0.06(-0.48%)
Oct 19, 2007 12.28 12.34 12.08 12.18 94,311,872 -0.13(-1.05%)
Oct 18, 2007 12.33 12.47 12.28 12.31 71,501,112 -0.04(-0.29%)
Oct 17, 2007 12.53 12.53 12.17 12.35 76,404,584 +0.03(+0.26%)
Oct 16, 2007 12.42 12.58 12.29 12.31 84,894,128 -0.11(-0.88%)
Oct 15, 2007 12.37 12.57 12.37 12.42 63,970,656 -0.03(-0.24%)
Oct 12, 2007 12.35 12.47 12.29 12.45 50,029,148 +0.20(+1.63%)
Oct 11, 2007 12.37 12.53 12.22 12.25 69,422,664 -0.04(-0.34%)
Oct 10, 2007 12.35 12.42 12.28 12.29 55,162,632 -0.07(-0.55%)
Oct 09, 2007 12.31 12.41 12.28 12.36 48,578,952 +0.01(+0.12%)
Oct 08, 2007 12.37 12.43 12.30 12.35 30,542,610 -0.06(-0.50%)
Oct 05, 2007 12.39 12.44 12.30 12.41 51,380,160 +0.04(+0.36%)
Oct 04, 2007 12.35 12.41 12.32 12.36 50,544,024 +0.02(+0.17%)
Oct 03, 2007 12.38 12.46 12.29 12.34 60,466,776 -0.14(-1.16%)
Oct 02, 2007 12.47 12.50 12.41 12.49 55,279,904 +0.05(+0.43%)
Oct 01, 2007 12.49 12.51 12.38 12.43 72,815,016 -0.02(-0.19%)
Sep 28, 2007 12.52 12.60 12.39 12.46 79,432,576 -0.15(-1.21%)
Sep 27, 2007 12.59 12.65 12.45 12.61 74,136,752 +0.00(+0.00%)
Sep 26, 2007 12.59 12.65 12.58 12.61 64,791,340 +0.08(+0.61%)
Sep 25, 2007 12.43 12.55 12.43 12.53 83,052,304 +0.09(+0.71%)
Sep 24, 2007 12.53 12.63 12.42 12.45 105,426,024 -0.08(-0.61%)
Sep 21, 2007 12.52 12.59 12.38 12.52 118,150,136 +0.15(+1.19%)
Sep 20, 2007 12.28 12.49 12.28 12.38 98,116,320 +0.13(+1.08%)
Sep 19, 2007 12.01 12.35 12.01 12.24 124,786,080 +0.22(+1.84%)
Sep 18, 2007 11.85 12.03 11.80 12.02 83,183,792 +0.24(+2.08%)
Sep 17, 2007 11.87 11.94 11.77 11.78 84,996,016 -0.13(-1.09%)
Sep 14, 2007 12.00 11.99 11.81 11.91 63,180,692 -0.10(-0.81%)
Sep 13, 2007 11.76 12.04 11.53 12.00 91,109,224 +0.27(+2.28%)
Sep 12, 2007 11.72 11.82 11.64 11.74 61,613,332 +0.01(+0.13%)
Sep 11, 2007 11.50 11.73 11.50 11.72 67,999,936 +0.30(+2.66%)
Sep 10, 2007 11.52 11.59 11.34 11.42 56,044,880 +0.01(+0.13%)
Sep 07, 2007 11.61 11.63 11.38 11.40 76,294,208 -0.30(-2.54%)
Sep 06, 2007 11.73 11.80 11.61 11.70 85,928,744 +0.00(+0.02%)
Sep 05, 2007 11.81 11.81 11.58 11.70 72,430,656 -0.16(-1.37%)
Sep 04, 2007 11.75 11.90 11.72 11.86 60,232,664 +0.12(+1.03%)
Aug 31, 2007 11.81 11.86 11.62 11.74 58,401,184 +0.03(+0.28%)
Aug 30, 2007 11.75 11.84 11.65 11.71 50,775,292 -0.13(-1.09%)
Aug 29, 2007 11.60 11.85 11.51 11.84 61,260,464 +0.42(+3.64%)
Aug 28, 2007 11.70 11.75 11.42 11.42 67,459,600 -0.39(-3.27%)
Aug 27, 2007 11.80 11.89 11.78 11.81 41,279,200 -0.08(-0.64%)
Aug 24, 2007 11.82 11.91 11.77 11.88 52,611,632 +0.08(+0.65%)
Aug 23, 2007 11.65 11.84 11.65 11.81 63,424,204 +0.09(+0.80%)
Aug 22, 2007 11.57 11.74 11.34 11.71 66,418,656 +0.30(+2.66%)
Aug 21, 2007 11.29 11.57 11.24 11.41 62,423,332 +0.03(+0.26%)
Aug 20, 2007 11.67 11.73 11.29 11.38 61,976,732 -0.12(-1.02%)
Aug 17, 2007 11.40 11.52 11.12 11.50 120,636,864 +0.33(+2.98%)
Aug 16, 2007 11.07 11.26 10.76 11.17 131,031,536 -0.02(-0.18%)
Aug 15, 2007 11.26 11.36 10.89 11.19 96,968,640 -0.08(-0.71%)
Aug 14, 2007 11.51 11.62 11.27 11.27 68,823,520 -0.24(-2.10%)
Aug 13, 2007 11.54 11.66 11.38 11.51 62,770,768 +0.06(+0.54%)
Aug 10, 2007 11.50 11.57 11.24 11.45 85,537,376 -0.11(-0.97%)
Aug 09, 2007 11.72 11.84 11.48 11.56 115,631,008 -0.32(-2.73%)
Aug 08, 2007 11.90 11.98 11.63 11.88 91,300,776 -0.03(-0.27%)
Aug 07, 2007 11.82 12.00 11.72 11.91 82,522,856 +0.06(+0.50%)
Aug 06, 2007 11.62 11.89 11.59 11.85 80,338,432 +0.17(+1.44%)
Aug 03, 2007 11.79 11.95 11.65 11.69 86,781,432 -0.27(-2.25%)
Aug 02, 2007 11.80 12.04 11.75 11.95 70,141,288 +0.11(+0.92%)
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.