Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2007 7.533 7.585 7.461 7.585 5,012,577 +0.06(+0.86%)
Jun 29, 2007 7.598 7.603 7.467 7.521 5,445,721 -0.04(-0.57%)
Jun 28, 2007 7.573 7.655 7.557 7.564 5,514,757 -0.04(-0.57%)
Jun 27, 2007 7.528 7.625 7.501 7.607 5,892,346 +0.03(+0.45%)
Jun 26, 2007 7.539 7.589 7.488 7.573 6,524,821 +0.08(+1.13%)
Jun 25, 2007 7.497 7.591 7.468 7.488 4,111,986 -0.02(-0.29%)
Jun 22, 2007 7.636 7.709 7.501 7.510 5,853,762 -0.15(-1.95%)
Jun 21, 2007 7.535 7.709 7.490 7.659 4,084,579 +0.12(+1.62%)
Jun 20, 2007 7.465 7.600 7.440 7.537 6,358,647 +0.04(+0.60%)
Jun 19, 2007 7.510 7.551 7.438 7.492 6,600,770 -0.03(-0.33%)
Jun 18, 2007 7.585 7.603 7.510 7.517 5,415,203 -0.07(-0.90%)
Jun 15, 2007 7.623 7.725 7.539 7.585 7,493,006 +0.04(+0.60%)
Jun 14, 2007 7.540 7.654 7.497 7.540 5,188,665 +0.00(+0.02%)
Jun 13, 2007 7.427 7.573 7.323 7.539 5,529,307 +0.13(+1.70%)
Jun 12, 2007 7.385 7.521 7.341 7.413 5,384,033 +0.01(+0.07%)
Jun 11, 2007 7.375 7.438 7.307 7.407 2,673,637 +0.03(+0.41%)
Jun 08, 2007 7.283 7.398 7.204 7.377 4,344,736 +0.09(+1.18%)
Jun 07, 2007 7.413 7.456 7.285 7.291 6,804,788 -0.20(-2.73%)
Jun 06, 2007 7.663 7.663 7.483 7.495 8,016,704 -0.19(-2.48%)
Jun 05, 2007 7.815 7.828 7.603 7.686 10,437,215 -0.15(-1.88%)
Jun 04, 2007 7.681 7.848 7.681 7.833 5,947,572 +0.11(+1.49%)
Jun 01, 2007 7.751 7.849 7.672 7.718 4,322,316 -0.07(-0.88%)
May 31, 2007 7.650 7.803 7.650 7.787 4,907,797 +0.10(+1.36%)
May 30, 2007 7.589 7.682 7.546 7.682 4,949,592 +0.08(+1.06%)
May 29, 2007 7.618 7.724 7.537 7.601 5,422,539 -0.03(-0.38%)
May 25, 2007 7.609 7.650 7.555 7.630 3,358,845 +0.01(+0.17%)
May 24, 2007 7.661 7.785 7.569 7.618 4,573,528 -0.04(-0.56%)
May 23, 2007 7.722 7.760 7.661 7.661 5,065,449 -0.06(-0.81%)
May 22, 2007 7.636 7.779 7.619 7.724 2,458,187 +0.08(+0.99%)
May 21, 2007 7.605 7.758 7.594 7.648 3,591,138 +0.04(+0.52%)
May 18, 2007 7.549 7.638 7.481 7.609 4,052,953 +0.09(+1.19%)
May 17, 2007 7.485 7.571 7.447 7.519 3,788,621 -0.00(-0.05%)
May 16, 2007 7.393 7.526 7.375 7.522 3,783,094 +0.13(+1.75%)
May 15, 2007 7.438 7.522 7.366 7.393 5,391,124 -0.04(-0.60%)
May 14, 2007 7.474 7.492 7.404 7.438 3,079,168 -0.03(-0.46%)
May 11, 2007 7.472 7.533 7.393 7.472 3,877,850 -0.04(-0.50%)
May 10, 2007 7.519 7.544 7.447 7.510 4,646,343 -0.03(-0.33%)
May 09, 2007 7.413 7.546 7.406 7.535 3,105,456 +0.10(+1.40%)
May 08, 2007 7.440 7.470 7.337 7.431 5,301,978 -0.02(-0.27%)
May 07, 2007 7.528 7.573 7.442 7.451 3,891,882 -0.06(-0.79%)
May 04, 2007 7.517 7.546 7.438 7.510 4,521,152 +0.03(+0.46%)
May 03, 2007 7.474 7.521 7.366 7.476 7,597,169 -0.08(-1.00%)
May 02, 2007 7.600 7.693 7.526 7.551 11,427,765 +0.15(+1.97%)
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.