Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 8.819 8.838 8.432 8.500 396,025 -0.35(-3.93%)
Sep 27, 2007 8.770 8.848 8.500 8.848 423,257 +0.08(+0.88%)
Sep 26, 2007 8.606 8.770 8.539 8.770 374,127 +0.20(+2.37%)
Sep 25, 2007 8.452 8.673 8.345 8.568 442,184 +0.05(+0.57%)
Sep 24, 2007 8.461 8.558 8.413 8.519 256,581 +0.05(+0.57%)
Sep 21, 2007 8.423 8.558 8.316 8.471 950,588 +0.13(+1.50%)
Sep 20, 2007 8.162 8.625 7.985 8.345 861,701 +0.14(+1.77%)
Sep 19, 2007 8.307 8.490 7.978 8.200 515,759 -0.02(-0.24%)
Sep 18, 2007 7.766 8.249 7.689 8.220 431,919 +0.48(+6.24%)
Sep 17, 2007 7.766 7.776 7.679 7.737 263,194 -0.08(-0.99%)
Sep 14, 2007 7.718 7.814 7.582 7.814 288,166 +0.09(+1.12%)
Sep 13, 2007 7.515 7.795 7.437 7.727 313,640 +0.23(+3.09%)
Sep 12, 2007 7.408 7.534 7.331 7.495 675,785 +0.08(+1.04%)
Sep 11, 2007 7.167 7.437 7.148 7.418 712,326 +0.27(+3.78%)
Sep 10, 2007 6.983 7.225 6.771 7.148 358,176 +0.19(+2.78%)
Sep 07, 2007 7.080 7.080 6.858 6.954 248,696 -0.22(-3.10%)
Sep 06, 2007 6.858 7.225 6.858 7.177 296,160 +0.36(+5.24%)
Sep 05, 2007 6.742 6.906 6.703 6.819 260,193 +0.02(+0.28%)
Sep 04, 2007 6.877 7.099 6.761 6.800 234,390 -0.10(-1.40%)
Aug 31, 2007 6.935 7.099 6.761 6.897 204,231 +0.04(+0.56%)
Aug 30, 2007 6.983 7.109 6.810 6.858 167,701 -0.20(-2.87%)
Aug 29, 2007 6.829 7.061 6.694 7.061 233,913 +0.26(+3.84%)
Aug 28, 2007 6.935 7.003 6.761 6.800 219,065 -0.15(-2.22%)
Aug 27, 2007 7.051 7.099 6.906 6.954 159,208 -0.11(-1.50%)
Aug 24, 2007 6.993 7.157 6.665 7.061 190,711 +0.10(+1.39%)
Aug 23, 2007 7.090 7.099 6.781 6.964 215,252 +0.09(+1.26%)
Aug 22, 2007 6.858 6.906 6.597 6.877 432,283 +0.07(+0.99%)
Aug 21, 2007 6.897 6.916 6.781 6.810 509,272 -0.05(-0.70%)
Aug 20, 2007 6.887 7.051 6.558 6.858 697,976 -0.01(-0.14%)
Aug 17, 2007 7.640 7.718 6.790 6.868 557,387 -0.48(-6.57%)
Aug 16, 2007 7.157 7.457 6.906 7.351 532,772 +0.15(+2.15%)
Aug 15, 2007 7.244 7.379 7.109 7.196 329,078 -0.09(-1.19%)
Aug 14, 2007 7.244 7.370 7.167 7.283 291,341 +0.04(+0.53%)
Aug 13, 2007 7.109 7.389 7.109 7.244 441,554 +0.21(+3.02%)
Aug 10, 2007 6.143 7.399 6.085 7.032 909,206 +0.81(+13.04%)
Aug 09, 2007 6.800 6.810 6.085 6.220 1,636,774 -0.62(-9.04%)
Aug 08, 2007 7.264 7.428 6.800 6.839 1,586,616 -0.37(-5.09%)
Aug 07, 2007 7.524 7.592 7.148 7.206 811,129 -0.38(-4.97%)
Aug 06, 2007 7.476 7.660 7.370 7.582 521,194 +0.13(+1.68%)
Aug 03, 2007 7.447 7.727 7.408 7.457 840,776 -0.12(-1.53%)
Aug 02, 2007 7.486 7.602 7.244 7.573 895,883 -0.11(-1.38%)
Aug 01, 2007 7.553 7.737 7.466 7.679 398,682 +0.12(+1.53%)
Jul 31, 2007 7.843 8.355 7.515 7.563 1,203,426 -0.05(-0.63%)
Jul 30, 2007 7.592 7.756 7.186 7.611 575,741 +0.06(+0.77%)
Jul 27, 2007 7.795 7.824 7.437 7.553 629,888 -0.25(-3.22%)
Jul 26, 2007 7.776 7.901 7.640 7.804 371,283 -0.06(-0.74%)
Jul 25, 2007 7.795 7.940 7.495 7.862 394,340 +0.12(+1.50%)
Jul 24, 2007 7.911 7.978 7.640 7.747 340,239 -0.22(-2.79%)
Jul 23, 2007 7.998 8.200 7.882 7.969 177,473 +0.02(+0.24%)
Jul 20, 2007 8.336 8.413 7.756 7.949 430,258 -0.41(-4.86%)
Jul 19, 2007 8.345 8.423 8.191 8.355 339,207 +0.01(+0.12%)
Jul 18, 2007 8.423 8.442 8.172 8.345 160,848 -0.11(-1.26%)
Jul 17, 2007 8.316 8.539 8.316 8.452 326,382 +0.14(+1.63%)
Jul 16, 2007 8.577 8.587 8.172 8.316 434,247 -0.27(-3.15%)
Jul 13, 2007 8.490 8.616 8.403 8.587 334,173 +0.10(+1.14%)
Jul 12, 2007 8.500 8.635 8.442 8.490 449,757 -0.05(-0.57%)
Jul 11, 2007 8.490 8.587 8.365 8.539 228,766 +0.08(+0.91%)
Jul 10, 2007 8.770 8.770 8.432 8.461 193,713 -0.31(-3.52%)
Jul 09, 2007 8.906 8.915 8.635 8.770 129,820 -0.14(-1.52%)
Jul 06, 2007 8.925 8.973 8.732 8.906 175,173 -0.04(-0.43%)
Jul 05, 2007 8.867 8.954 8.712 8.944 295,711 +0.11(+1.20%)
Jul 03, 2007 8.848 8.848 8.703 8.838 151,781 +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.