Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 11.58 11.85 11.26 11.27 9,045,296 -0.33(-2.85%)
Jul 30, 2007 11.51 11.71 11.33 11.60 6,511,404 +0.14(+1.22%)
Jul 27, 2007 11.22 11.62 11.21 11.46 8,672,784 +0.27(+2.39%)
Jul 26, 2007 11.25 11.45 10.78 11.19 9,293,592 -0.35(-3.05%)
Jul 25, 2007 11.60 11.72 11.45 11.54 5,614,660 -0.03(-0.28%)
Jul 24, 2007 11.74 11.88 11.49 11.57 4,643,756 -0.18(-1.55%)
Jul 23, 2007 11.97 12.00 11.67 11.76 4,377,112 -0.12(-0.99%)
Jul 20, 2007 12.13 12.16 11.70 11.88 6,605,632 -0.24(-2.02%)
Jul 19, 2007 11.89 12.16 11.88 12.12 4,608,508 +0.28(+2.41%)
Jul 18, 2007 11.90 12.04 11.73 11.84 5,796,368 -0.12(-1.00%)
Jul 17, 2007 12.21 12.23 11.89 11.96 5,874,204 -0.19(-1.54%)
Jul 16, 2007 11.84 12.17 11.84 12.14 7,078,392 +0.31(+2.64%)
Jul 13, 2007 11.54 11.84 11.54 11.83 5,080,080 +0.22(+1.94%)
Jul 12, 2007 11.18 11.62 11.13 11.61 16,028,464 +1.04(+9.90%)
Jul 11, 2007 10.50 10.62 10.39 10.56 4,628,464 +0.09(+0.88%)
Jul 10, 2007 10.54 10.59 10.45 10.47 3,658,396 -0.13(-1.23%)
Jul 09, 2007 10.61 10.67 10.55 10.60 3,166,260 -0.01(-0.12%)
Jul 06, 2007 10.57 10.62 10.46 10.61 3,127,408 +0.07(+0.69%)
Jul 05, 2007 10.53 10.59 10.44 10.54 2,692,012 -0.03(-0.28%)
Jul 03, 2007 10.54 10.62 10.46 10.57 2,504,812 +0.01(+0.12%)
Jul 02, 2007 10.48 10.55 10.38 10.55 3,602,256 +0.09(+0.86%)
Jun 29, 2007 10.57 10.58 10.39 10.46 3,913,532 -0.06(-0.57%)
Jun 28, 2007 10.54 10.65 10.52 10.53 3,963,144 -0.06(-0.57%)
Jun 27, 2007 10.47 10.61 10.44 10.59 4,234,496 +0.05(+0.45%)
Jun 26, 2007 10.49 10.56 10.42 10.54 4,689,020 +0.12(+1.13%)
Jun 25, 2007 10.43 10.56 10.39 10.42 2,955,052 -0.03(-0.29%)
Jun 22, 2007 10.62 10.73 10.44 10.45 4,206,768 -0.21(-1.95%)
Jun 21, 2007 10.48 10.73 10.42 10.66 2,935,356 +0.17(+1.62%)
Jun 20, 2007 10.39 10.57 10.35 10.49 4,569,600 +0.06(+0.60%)
Jun 19, 2007 10.45 10.51 10.35 10.43 4,743,600 -0.04(-0.33%)
Jun 18, 2007 10.55 10.58 10.45 10.46 3,891,600 -0.09(-0.90%)
Jun 15, 2007 10.61 10.75 10.49 10.55 5,384,800 +0.06(+0.60%)
Jun 14, 2007 10.49 10.65 10.43 10.49 3,728,800 +0.00(+0.02%)
Jun 13, 2007 10.34 10.54 10.19 10.49 3,973,600 +0.18(+1.70%)
Jun 12, 2007 10.28 10.46 10.21 10.31 3,869,200 +0.01(+0.07%)
Jun 11, 2007 10.26 10.35 10.17 10.31 1,921,392 +0.04(+0.41%)
Jun 08, 2007 10.13 10.29 10.03 10.27 3,122,316 +0.12(+1.18%)
Jun 07, 2007 10.31 10.38 10.14 10.14 4,890,216 -0.29(-2.73%)
Jun 06, 2007 10.66 10.66 10.41 10.43 5,761,152 -0.27(-2.48%)
Jun 05, 2007 10.88 10.89 10.58 10.70 7,500,636 -0.21(-1.88%)
Jun 04, 2007 10.69 10.92 10.69 10.90 4,274,184 +0.16(+1.49%)
Jun 01, 2007 10.79 10.92 10.68 10.74 3,106,204 -0.10(-0.88%)
May 31, 2007 10.64 10.86 10.64 10.84 3,526,956 +0.15(+1.36%)
May 30, 2007 10.56 10.69 10.50 10.69 3,556,992 +0.11(+1.06%)
May 29, 2007 10.60 10.75 10.49 10.58 3,896,872 -0.04(-0.38%)
May 25, 2007 10.59 10.64 10.51 10.62 2,413,812 +0.02(+0.17%)
May 24, 2007 10.66 10.83 10.53 10.60 3,286,736 -0.06(-0.56%)
May 23, 2007 10.74 10.80 10.66 10.66 3,640,252 -0.09(-0.81%)
May 22, 2007 10.62 10.82 10.60 10.75 1,766,560 +0.11(+0.99%)
May 21, 2007 10.58 10.79 10.57 10.64 2,580,748 +0.05(+0.52%)
May 18, 2007 10.51 10.63 10.41 10.59 2,912,628 +0.12(+1.19%)
May 17, 2007 10.41 10.54 10.36 10.46 2,722,668 -0.00(-0.05%)
May 16, 2007 10.29 10.47 10.26 10.47 2,718,696 +0.18(+1.75%)
May 15, 2007 10.35 10.47 10.25 10.29 3,874,296 -0.06(-0.60%)
May 14, 2007 10.40 10.43 10.30 10.35 2,212,824 -0.05(-0.46%)
May 11, 2007 10.40 10.48 10.29 10.40 2,786,792 -0.05(-0.50%)
May 10, 2007 10.46 10.50 10.36 10.45 3,339,064 -0.04(-0.33%)
May 09, 2007 10.31 10.50 10.30 10.48 2,231,716 +0.14(+1.40%)
May 08, 2007 10.35 10.39 10.21 10.34 3,810,232 -0.03(-0.27%)
May 07, 2007 10.47 10.54 10.36 10.37 2,796,876 -0.08(-0.79%)
May 04, 2007 10.46 10.50 10.35 10.45 3,249,096 +0.05(+0.46%)
May 03, 2007 10.40 10.46 10.25 10.40 5,459,656 -0.11(-1.00%)
May 02, 2007 10.57 10.71 10.47 10.51 8,212,488 +0.20(+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.