Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 9.150 9.150 9.078 9.120 972,000 -0.01(-0.08%)
Oct 30, 2007 9.062 9.193 9.027 9.127 506,400 +0.04(+0.38%)
Oct 29, 2007 9.248 9.248 9.078 9.092 748,800 -0.11(-1.14%)
Oct 26, 2007 9.248 9.248 9.113 9.197 766,000 +0.04(+0.38%)
Oct 25, 2007 9.100 9.215 9.063 9.162 822,800 +0.00(+0.05%)
Oct 24, 2007 9.137 9.158 9.045 9.158 1,130,400 -0.02(-0.19%)
Oct 23, 2007 9.287 9.380 9.125 9.175 1,279,600 -0.04(-0.41%)
Oct 22, 2007 9.150 9.227 9.123 9.213 1,188,000 +0.01(+0.08%)
Oct 19, 2007 9.300 9.340 9.205 9.205 1,736,400 -0.09(-0.97%)
Oct 18, 2007 9.225 9.305 9.203 9.295 2,046,840 +0.07(+0.79%)
Oct 17, 2007 9.150 9.223 9.117 9.223 1,308,800 +0.10(+1.07%)
Oct 16, 2007 9.100 9.140 9.070 9.125 1,462,000 +0.03(+0.30%)
Oct 15, 2007 9.025 9.098 8.982 9.098 969,600 +0.08(+0.92%)
Oct 12, 2007 9.037 9.060 8.992 9.015 659,600 +0.02(+0.19%)
Oct 11, 2007 9.155 9.195 8.980 8.998 1,494,800 -0.10(-1.10%)
Oct 10, 2007 9.145 9.225 9.082 9.098 1,437,600 -0.05(-0.52%)
Oct 09, 2007 9.155 9.210 9.098 9.145 1,104,000 +0.03(+0.36%)
Oct 08, 2007 9.088 9.158 9.078 9.113 1,325,600 +0.03(+0.28%)
Oct 05, 2007 9.010 9.088 8.938 9.088 1,384,112 +0.15(+1.65%)
Oct 04, 2007 8.895 8.945 8.860 8.940 1,199,600 +0.09(+1.05%)
Oct 03, 2007 8.938 8.977 8.825 8.848 810,400 -0.12(-1.34%)
Oct 02, 2007 8.940 8.977 8.880 8.967 764,000 -0.01(-0.06%)
Oct 01, 2007 8.970 9.040 8.932 8.973 690,800 +0.03(+0.31%)
Sep 28, 2007 8.873 9.000 8.867 8.945 1,213,600 +0.04(+0.45%)
Sep 27, 2007 8.860 8.940 8.838 8.905 680,000 +0.06(+0.65%)
Sep 26, 2007 8.867 8.963 8.807 8.848 878,400 +0.04(+0.45%)
Sep 25, 2007 8.793 8.865 8.760 8.807 1,071,200 -0.02(-0.20%)
Sep 24, 2007 8.783 8.865 8.783 8.825 772,000 +0.01(+0.17%)
Sep 21, 2007 8.885 8.885 8.790 8.810 1,598,400 -0.01(-0.09%)
Sep 20, 2007 8.905 8.960 8.803 8.818 1,299,200 -0.09(-0.98%)
Sep 19, 2007 8.873 8.980 8.835 8.905 2,012,800 +0.10(+1.11%)
Sep 18, 2007 8.898 9.000 8.795 8.807 1,983,200 -0.09(-1.01%)
Sep 17, 2007 8.845 8.938 8.845 8.898 1,020,400 +0.05(+0.51%)
Sep 14, 2007 8.938 8.928 8.810 8.852 1,598,400 -0.09(-0.95%)
Sep 13, 2007 8.935 9.012 8.807 8.938 1,369,200 +0.06(+0.73%)
Sep 12, 2007 8.852 8.908 8.807 8.873 1,055,600 +0.01(+0.14%)
Sep 11, 2007 8.768 8.867 8.790 8.860 772,800 +0.09(+1.06%)
Sep 10, 2007 8.800 8.848 8.707 8.768 860,800 +0.02(+0.23%)
Sep 07, 2007 8.822 8.880 8.720 8.748 1,397,200 -0.20(-2.26%)
Sep 06, 2007 8.910 8.998 8.860 8.950 750,800 +0.04(+0.45%)
Sep 05, 2007 8.850 8.957 8.803 8.910 1,462,400 -0.00(-0.03%)
Sep 04, 2007 8.863 8.950 8.835 8.912 1,149,200 +0.00(+0.06%)
Aug 31, 2007 8.988 8.988 8.850 8.908 992,800 +0.02(+0.20%)
Aug 30, 2007 8.938 8.935 8.795 8.890 1,487,600 -0.05(-0.53%)
Aug 29, 2007 8.880 8.940 8.812 8.938 1,034,000 +0.14(+1.62%)
Aug 28, 2007 8.925 9.015 8.795 8.795 1,791,600 -0.24(-2.63%)
Aug 27, 2007 8.957 9.100 8.910 9.033 1,407,200 +0.10(+1.06%)
Aug 24, 2007 8.998 9.225 8.898 8.938 2,940,000 +0.24(+2.76%)
Aug 23, 2007 8.700 8.770 8.555 8.697 1,221,600 +0.10(+1.13%)
Aug 22, 2007 8.515 8.602 8.473 8.600 1,490,400 +0.10(+1.15%)
Aug 21, 2007 8.492 8.555 8.445 8.502 1,201,600 +0.01(+0.12%)
Aug 20, 2007 8.500 8.547 8.435 8.492 1,592,000 +0.02(+0.24%)
Aug 17, 2007 8.760 8.760 8.440 8.473 2,596,000 -0.07(-0.79%)
Aug 16, 2007 8.502 8.592 8.398 8.540 1,649,200 +0.04(+0.44%)
Aug 15, 2007 8.518 8.623 8.470 8.502 1,994,000 -0.02(-0.18%)
Aug 14, 2007 8.443 8.615 8.293 8.518 3,255,600 +0.12(+1.37%)
Aug 13, 2007 8.450 8.492 8.295 8.402 3,926,800 -0.04(-0.53%)
Aug 10, 2007 7.940 8.555 7.510 8.447 7,012,400 +0.51(+6.39%)
Aug 09, 2007 7.947 8.055 7.750 7.940 5,024,400 -0.21(-2.61%)
Aug 08, 2007 8.598 8.650 7.685 8.152 3,196,800 -0.37(-4.37%)
Aug 07, 2007 8.595 8.595 8.438 8.525 2,458,400 -0.12(-1.39%)
Aug 06, 2007 8.515 8.645 8.453 8.645 1,879,200 +0.18(+2.16%)
Aug 03, 2007 8.527 8.758 8.460 8.463 1,550,000 -0.29(-3.37%)
Aug 02, 2007 8.740 8.800 8.700 8.758 1,290,000 +0.05(+0.55%)
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.