Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 8.818 8.837 8.432 8.499 396,050 -0.35(-3.93%)
Sep 27, 2007 8.770 8.847 8.499 8.847 423,284 +0.08(+0.88%)
Sep 26, 2007 8.606 8.770 8.538 8.770 374,151 +0.20(+2.37%)
Sep 25, 2007 8.451 8.672 8.345 8.567 442,212 +0.05(+0.57%)
Sep 24, 2007 8.461 8.557 8.412 8.519 256,597 +0.05(+0.57%)
Sep 21, 2007 8.422 8.557 8.316 8.470 950,648 +0.13(+1.50%)
Sep 20, 2007 8.161 8.625 7.985 8.345 861,755 +0.14(+1.77%)
Sep 19, 2007 8.306 8.490 7.978 8.200 515,792 -0.02(-0.24%)
Sep 18, 2007 7.765 8.248 7.688 8.219 431,946 +0.48(+6.24%)
Sep 17, 2007 7.765 7.775 7.678 7.736 263,211 -0.08(-0.99%)
Sep 14, 2007 7.717 7.814 7.582 7.814 288,184 +0.09(+1.12%)
Sep 13, 2007 7.514 7.794 7.437 7.727 313,660 +0.23(+3.09%)
Sep 12, 2007 7.408 7.534 7.331 7.495 675,828 +0.08(+1.04%)
Sep 11, 2007 7.167 7.437 7.147 7.418 712,371 +0.27(+3.78%)
Sep 10, 2007 6.983 7.224 6.771 7.147 358,199 +0.19(+2.78%)
Sep 07, 2007 7.080 7.080 6.857 6.954 248,712 -0.22(-3.10%)
Sep 06, 2007 6.857 7.224 6.857 7.176 296,179 +0.36(+5.24%)
Sep 05, 2007 6.742 6.906 6.703 6.819 260,209 +0.02(+0.28%)
Sep 04, 2007 6.877 7.099 6.761 6.800 234,405 -0.10(-1.40%)
Aug 31, 2007 6.935 7.099 6.761 6.896 204,244 +0.04(+0.56%)
Aug 30, 2007 6.983 7.109 6.809 6.857 167,712 -0.20(-2.87%)
Aug 29, 2007 6.828 7.060 6.693 7.060 233,928 +0.26(+3.84%)
Aug 28, 2007 6.935 7.002 6.761 6.800 219,079 -0.15(-2.22%)
Aug 27, 2007 7.051 7.099 6.906 6.954 159,218 -0.11(-1.50%)
Aug 24, 2007 6.993 7.157 6.664 7.060 190,723 +0.10(+1.39%)
Aug 23, 2007 7.089 7.099 6.780 6.964 215,266 +0.09(+1.26%)
Aug 22, 2007 6.857 6.906 6.597 6.877 432,310 +0.07(+0.99%)
Aug 21, 2007 6.896 6.915 6.780 6.809 509,304 -0.05(-0.70%)
Aug 20, 2007 6.886 7.051 6.558 6.857 698,020 -0.01(-0.14%)
Aug 17, 2007 7.640 7.717 6.790 6.867 557,422 -0.48(-6.57%)
Aug 16, 2007 7.157 7.456 6.906 7.350 532,805 +0.15(+2.15%)
Aug 15, 2007 7.244 7.379 7.109 7.196 329,099 -0.09(-1.19%)
Aug 14, 2007 7.244 7.369 7.167 7.282 291,359 +0.04(+0.53%)
Aug 13, 2007 7.109 7.389 7.109 7.244 441,582 +0.21(+3.02%)
Aug 10, 2007 6.143 7.398 6.085 7.031 909,263 +0.81(+13.04%)
Aug 09, 2007 6.800 6.809 6.085 6.220 1,636,878 -0.62(-9.04%)
Aug 08, 2007 7.263 7.427 6.800 6.838 1,586,716 -0.37(-5.09%)
Aug 07, 2007 7.524 7.591 7.147 7.205 811,181 -0.38(-4.97%)
Aug 06, 2007 7.476 7.659 7.369 7.582 521,227 +0.13(+1.68%)
Aug 03, 2007 7.447 7.727 7.408 7.456 840,829 -0.12(-1.53%)
Aug 02, 2007 7.485 7.601 7.244 7.572 895,940 -0.11(-1.38%)
Aug 01, 2007 7.553 7.736 7.466 7.678 398,707 +0.12(+1.53%)
Jul 31, 2007 7.843 8.355 7.514 7.563 1,203,502 -0.05(-0.63%)
Jul 30, 2007 7.591 7.756 7.186 7.611 575,777 +0.06(+0.77%)
Jul 27, 2007 7.794 7.823 7.437 7.553 629,928 -0.25(-3.22%)
Jul 26, 2007 7.775 7.901 7.640 7.804 371,306 -0.06(-0.74%)
Jul 25, 2007 7.794 7.939 7.495 7.862 394,365 +0.12(+1.50%)
Jul 24, 2007 7.910 7.978 7.640 7.746 340,261 -0.22(-2.79%)
Jul 23, 2007 7.997 8.200 7.881 7.968 177,484 +0.02(+0.24%)
Jul 20, 2007 8.335 8.412 7.756 7.949 430,285 -0.41(-4.86%)
Jul 19, 2007 8.345 8.422 8.190 8.355 339,229 +0.01(+0.12%)
Jul 18, 2007 8.422 8.441 8.171 8.345 160,858 -0.11(-1.26%)
Jul 17, 2007 8.316 8.538 8.316 8.451 326,403 +0.14(+1.63%)
Jul 16, 2007 8.577 8.586 8.171 8.316 434,274 -0.27(-3.15%)
Jul 13, 2007 8.490 8.615 8.403 8.586 334,194 +0.10(+1.14%)
Jul 12, 2007 8.499 8.635 8.441 8.490 449,785 -0.05(-0.57%)
Jul 11, 2007 8.490 8.586 8.364 8.538 228,781 +0.08(+0.91%)
Jul 10, 2007 8.770 8.770 8.432 8.461 193,725 -0.31(-3.52%)
Jul 09, 2007 8.905 8.915 8.635 8.770 129,828 -0.14(-1.52%)
Jul 06, 2007 8.924 8.973 8.731 8.905 175,184 -0.04(-0.43%)
Jul 05, 2007 8.866 8.953 8.712 8.944 295,730 +0.11(+1.20%)
Jul 03, 2007 8.847 8.847 8.702 8.837 151,791 +0.00(+0.00%)
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.