Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 12.74 12.75 12.53 12.57 79,547,496 -0.16(-1.29%)
Sep 27, 2007 12.69 12.77 12.66 12.73 54,010,732 +0.09(+0.69%)
Sep 26, 2007 12.55 12.70 12.51 12.65 63,705,756 +0.17(+1.40%)
Sep 25, 2007 12.53 12.63 12.43 12.47 76,720,504 -0.09(-0.74%)
Sep 24, 2007 12.69 12.72 12.51 12.56 78,029,120 -0.09(-0.69%)
Sep 21, 2007 12.77 12.78 12.62 12.65 104,904,864 +0.04(+0.29%)
Sep 20, 2007 12.82 12.84 12.58 12.62 75,009,984 -0.19(-1.45%)
Sep 19, 2007 12.68 12.90 12.64 12.80 85,981,936 +0.17(+1.39%)
Sep 18, 2007 12.44 12.67 12.33 12.63 79,046,680 +0.21(+1.70%)
Sep 17, 2007 12.43 12.47 12.27 12.42 79,129,552 -0.08(-0.66%)
Sep 14, 2007 12.45 12.53 12.34 12.50 68,185,264 +0.03(+0.25%)
Sep 13, 2007 12.51 12.68 12.40 12.47 61,309,600 +0.02(+0.17%)
Sep 12, 2007 12.40 12.50 12.38 12.45 54,714,328 +0.00(+0.00%)
Sep 11, 2007 12.37 12.52 12.31 12.45 59,452,588 +0.12(+0.96%)
Sep 10, 2007 12.53 12.58 12.30 12.33 70,863,352 -0.15(-1.20%)
Sep 07, 2007 12.65 12.66 12.40 12.48 70,107,856 -0.19(-1.50%)
Sep 06, 2007 12.76 12.78 12.62 12.67 59,446,428 -0.05(-0.36%)
Sep 05, 2007 12.81 12.83 12.62 12.71 78,805,856 -0.19(-1.48%)
Sep 04, 2007 12.75 12.95 12.70 12.90 55,418,560 +0.12(+0.97%)
Aug 31, 2007 12.70 12.86 12.68 12.78 67,834,640 +0.15(+1.18%)
Aug 30, 2007 12.56 12.72 12.55 12.63 54,176,016 -0.06(-0.49%)
Aug 29, 2007 12.63 12.73 12.49 12.69 72,323,088 +0.10(+0.82%)
Aug 28, 2007 12.69 12.75 12.53 12.59 93,496,144 -0.15(-1.17%)
Aug 27, 2007 12.72 12.79 12.69 12.74 52,572,384 +0.01(+0.08%)
Aug 24, 2007 12.62 12.78 12.61 12.73 62,183,052 +0.06(+0.49%)
Aug 23, 2007 12.73 12.80 12.58 12.67 64,956,612 -0.02(-0.12%)
Aug 22, 2007 12.53 12.69 12.53 12.68 79,419,256 +0.21(+1.69%)
Aug 21, 2007 12.42 12.61 12.36 12.47 72,990,792 +0.04(+0.29%)
Aug 20, 2007 12.31 12.53 12.28 12.44 82,040,392 +0.12(+0.96%)
Aug 17, 2007 12.23 12.35 12.13 12.32 93,685,064 +0.28(+2.35%)
Aug 16, 2007 12.02 12.13 11.90 12.03 128,542,608 -0.07(-0.59%)
Aug 15, 2007 12.15 12.32 12.08 12.11 102,847,232 -0.03(-0.21%)
Aug 14, 2007 12.26 12.34 12.11 12.13 73,920,344 -0.16(-1.30%)
Aug 13, 2007 12.45 12.45 12.24 12.29 87,295,296 -0.05(-0.42%)
Aug 10, 2007 12.35 12.39 12.22 12.34 96,507,080 -0.08(-0.62%)
Aug 09, 2007 12.48 12.68 12.42 12.42 105,906,920 -0.24(-1.91%)
Aug 08, 2007 12.51 12.67 12.44 12.66 100,267,072 +0.13(+1.07%)
Aug 07, 2007 12.42 12.67 12.32 12.53 100,605,568 +0.12(+1.00%)
Aug 06, 2007 12.10 12.42 12.12 12.40 101,547,088 +0.22(+1.77%)
Aug 03, 2007 12.25 12.32 12.16 12.19 107,158,912 -0.08(-0.67%)
Aug 02, 2007 12.19 12.32 12.12 12.27 77,379,384 +0.11(+0.93%)
Aug 01, 2007 12.10 12.20 12.02 12.16 111,456,280 +0.06(+0.51%)
Jul 31, 2007 12.28 12.31 12.09 12.10 121,295,096 -0.13(-1.05%)
Jul 30, 2007 12.37 12.37 12.11 12.22 98,727,960 -0.02(-0.13%)
Jul 27, 2007 12.46 12.50 12.24 12.24 103,459,784 -0.19(-1.49%)
Jul 26, 2007 12.73 12.73 12.40 12.43 129,242,176 -0.32(-2.54%)
Jul 25, 2007 12.83 12.91 12.72 12.75 88,231,304 -0.06(-0.44%)
Jul 24, 2007 12.84 12.93 12.80 12.81 82,977,960 -0.07(-0.56%)
Jul 23, 2007 12.84 13.02 12.81 12.88 77,827,656 +0.07(+0.52%)
Jul 20, 2007 12.90 12.93 12.80 12.81 93,934,640 -0.05(-0.36%)
Jul 19, 2007 12.98 12.99 12.83 12.86 100,434,752 -0.07(-0.56%)
Jul 18, 2007 12.96 13.02 12.72 12.93 220,205,104 -0.43(-3.20%)
Jul 17, 2007 13.40 13.45 13.34 13.36 68,434,952 -0.06(-0.46%)
Jul 16, 2007 13.28 13.43 13.28 13.42 44,504,172 +0.09(+0.66%)
Jul 13, 2007 13.36 13.42 13.26 13.33 58,681,476 -0.04(-0.27%)
Jul 12, 2007 13.15 13.38 13.06 13.37 103,270,224 +0.27(+2.08%)
Jul 11, 2007 13.13 13.23 13.06 13.09 85,316,672 -0.07(-0.51%)
Jul 10, 2007 13.30 13.32 13.14 13.16 84,479,920 -0.15(-1.16%)
Jul 09, 2007 13.34 13.37 13.26 13.32 48,060,544 -0.02(-0.15%)
Jul 06, 2007 13.31 13.35 13.22 13.34 51,525,156 +0.01(+0.08%)
Jul 05, 2007 13.30 13.43 13.24 13.33 56,018,404 +0.05(+0.35%)
Jul 03, 2007 13.25 13.36 13.26 13.28 33,553,282 +0.04(+0.31%)
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.