Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 11.47 11.47 11.22 11.40 3,629,588 +0.08(+0.73%)
Aug 30, 2007 11.37 11.47 11.23 11.32 4,061,152 -0.09(-0.81%)
Aug 29, 2007 11.08 11.42 11.04 11.41 4,107,596 +0.36(+3.23%)
Aug 28, 2007 11.30 11.38 11.04 11.05 4,650,596 -0.33(-2.88%)
Aug 27, 2007 11.45 11.56 11.31 11.38 3,082,708 -0.15(-1.32%)
Aug 24, 2007 11.31 11.54 11.31 11.54 4,566,036 +0.14(+1.27%)
Aug 23, 2007 11.85 11.85 11.28 11.39 5,084,480 -0.45(-3.82%)
Aug 22, 2007 12.02 12.07 11.71 11.84 3,205,844 -0.12(-0.96%)
Aug 21, 2007 11.64 12.01 11.64 11.96 4,918,736 +0.17(+1.42%)
Aug 20, 2007 11.61 11.87 11.46 11.79 4,670,124 +0.23(+1.97%)
Aug 17, 2007 11.50 11.68 11.01 11.56 6,970,272 +0.33(+2.96%)
Aug 16, 2007 11.37 11.62 10.91 11.23 12,481,436 -0.14(-1.21%)
Aug 15, 2007 11.50 11.72 11.37 11.37 6,038,120 -0.16(-1.37%)
Aug 14, 2007 11.98 12.02 11.50 11.53 5,705,076 -0.46(-3.88%)
Aug 13, 2007 12.09 12.18 11.72 11.99 7,494,372 +0.02(+0.15%)
Aug 10, 2007 12.50 12.50 11.83 11.97 13,479,584 -0.79(-6.23%)
Aug 09, 2007 12.64 13.23 12.47 12.77 17,811,136 +0.04(+0.35%)
Aug 08, 2007 12.19 13.21 12.19 12.72 15,904,616 +0.62(+5.10%)
Aug 07, 2007 11.77 12.20 11.62 12.11 11,467,612 +0.27(+2.26%)
Aug 06, 2007 11.29 11.85 11.27 11.84 7,982,632 +0.63(+5.64%)
Aug 03, 2007 11.29 11.54 11.21 11.21 5,765,624 -0.30(-2.65%)
Aug 02, 2007 11.12 11.52 11.12 11.51 5,551,628 +0.34(+3.04%)
Aug 01, 2007 11.28 11.40 11.07 11.17 8,863,696 -0.10(-0.87%)
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%)
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.