Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 8.194 8.354 8.146 8.158 3,622,364 +0.00(+0.00%)
Sep 27, 2007 8.083 8.237 8.029 8.158 3,071,537 +0.13(+1.66%)
Sep 26, 2007 8.099 8.112 7.972 8.025 4,457,315 -0.02(-0.20%)
Sep 25, 2007 8.002 8.047 7.943 8.042 4,491,707 +0.03(+0.36%)
Sep 24, 2007 8.051 8.178 7.973 8.013 3,549,198 -0.05(-0.60%)
Sep 21, 2007 7.973 8.157 7.973 8.061 7,159,745 +0.05(+0.61%)
Sep 20, 2007 8.104 8.110 7.968 8.013 2,751,378 -0.10(-1.20%)
Sep 19, 2007 8.223 8.437 8.103 8.110 4,444,001 -0.11(-1.33%)
Sep 18, 2007 7.712 8.221 7.681 8.219 4,988,232 +0.53(+6.92%)
Sep 17, 2007 7.821 7.831 7.672 7.688 3,274,469 -0.18(-2.31%)
Sep 14, 2007 7.702 7.930 7.645 7.869 4,698,469 +0.15(+1.93%)
Sep 13, 2007 7.790 7.853 7.679 7.720 3,861,175 -0.02(-0.21%)
Sep 12, 2007 7.776 7.844 7.715 7.736 2,780,132 -0.10(-1.22%)
Sep 11, 2007 7.769 7.858 7.698 7.831 4,913,541 +0.10(+1.23%)
Sep 10, 2007 7.905 7.912 7.612 7.736 8,581,714 -0.08(-0.97%)
Sep 07, 2007 7.959 7.975 7.758 7.812 5,187,212 -0.20(-2.51%)
Sep 06, 2007 8.151 8.187 7.941 8.013 4,310,527 -0.15(-1.87%)
Sep 05, 2007 8.175 8.207 8.117 8.166 5,326,424 -0.01(-0.13%)
Sep 04, 2007 8.205 8.250 8.110 8.176 5,586,247 -0.02(-0.22%)
Aug 31, 2007 8.241 8.241 8.067 8.194 5,050,610 +0.06(+0.73%)
Aug 30, 2007 8.173 8.246 8.072 8.135 5,651,136 -0.07(-0.81%)
Aug 29, 2007 7.964 8.207 7.937 8.202 5,715,763 +0.26(+3.23%)
Aug 28, 2007 8.119 8.180 7.937 7.945 6,471,354 -0.24(-2.88%)
Aug 27, 2007 8.225 8.307 8.130 8.180 4,289,621 -0.11(-1.32%)
Aug 24, 2007 8.131 8.290 8.131 8.290 6,353,688 +0.10(+1.27%)
Aug 23, 2007 8.516 8.518 8.106 8.185 7,075,108 -0.33(-3.82%)
Aug 22, 2007 8.638 8.676 8.414 8.511 4,460,966 -0.08(-0.96%)
Aug 21, 2007 8.365 8.633 8.365 8.593 6,844,473 +0.12(+1.42%)
Aug 20, 2007 8.343 8.530 8.232 8.473 6,498,527 +0.16(+1.97%)
Aug 17, 2007 8.264 8.396 7.910 8.309 9,699,208 +0.24(+2.96%)
Aug 16, 2007 8.167 8.349 7.844 8.070 17,368,052 -0.10(-1.21%)
Aug 15, 2007 8.264 8.426 8.167 8.169 8,402,108 -0.11(-1.37%)
Aug 14, 2007 8.609 8.640 8.264 8.282 7,938,674 -0.33(-3.88%)
Aug 13, 2007 8.690 8.749 8.422 8.617 10,428,499 +0.01(+0.15%)
Aug 10, 2007 8.983 8.985 8.502 8.604 18,756,986 -0.57(-6.23%)
Aug 09, 2007 9.084 9.511 8.960 9.175 24,784,386 +0.03(+0.35%)
Aug 08, 2007 8.761 9.490 8.761 9.143 22,131,442 +0.44(+5.10%)
Aug 07, 2007 8.460 8.767 8.354 8.699 15,957,305 +0.19(+2.26%)
Aug 06, 2007 8.112 8.512 8.100 8.507 11,107,918 +0.45(+5.64%)
Aug 03, 2007 8.115 8.293 8.052 8.052 8,022,927 -0.22(-2.65%)
Aug 02, 2007 7.991 8.281 7.991 8.272 7,725,149 +0.24(+3.04%)
Aug 01, 2007 8.106 8.196 7.954 8.027 12,333,928 -0.07(-0.87%)
Jul 31, 2007 8.322 8.518 8.088 8.097 12,586,626 -0.24(-2.85%)
Jul 30, 2007 8.270 8.419 8.144 8.334 9,060,688 +0.10(+1.22%)
Jul 27, 2007 8.065 8.351 8.052 8.234 12,068,272 +0.19(+2.39%)
Jul 26, 2007 8.085 8.225 7.743 8.042 12,932,132 -0.25(-3.05%)
Jul 25, 2007 8.336 8.424 8.225 8.295 7,812,859 -0.02(-0.28%)
Jul 24, 2007 8.437 8.536 8.259 8.318 6,461,836 -0.13(-1.55%)
Jul 23, 2007 8.600 8.622 8.387 8.449 6,090,798 -0.08(-0.99%)
Jul 20, 2007 8.717 8.737 8.408 8.534 9,191,807 -0.18(-2.02%)
Jul 19, 2007 8.545 8.739 8.534 8.710 6,412,788 +0.20(+2.41%)
Jul 18, 2007 8.552 8.651 8.430 8.505 8,065,708 -0.09(-1.00%)
Jul 17, 2007 8.776 8.791 8.546 8.591 8,174,017 -0.13(-1.54%)
Jul 16, 2007 8.511 8.748 8.505 8.726 9,849,658 +0.22(+2.64%)
Jul 13, 2007 8.297 8.507 8.297 8.502 7,068,985 +0.16(+1.94%)
Jul 12, 2007 8.031 8.354 7.998 8.340 22,303,778 +0.75(+9.90%)
Jul 11, 2007 7.546 7.632 7.470 7.589 6,440,557 +0.07(+0.88%)
Jul 10, 2007 7.571 7.607 7.510 7.522 5,090,697 -0.09(-1.23%)
Jul 09, 2007 7.625 7.670 7.583 7.616 4,405,884 -0.01(-0.12%)
Jul 06, 2007 7.598 7.632 7.519 7.625 4,351,821 +0.05(+0.69%)
Jul 05, 2007 7.564 7.609 7.504 7.573 3,745,963 -0.02(-0.28%)
Jul 03, 2007 7.576 7.628 7.515 7.594 3,485,472 +0.01(+0.12%)
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.