Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 10.27 10.31 10.20 10.22 1,352,809 -0.06(-0.58%)
Sep 27, 2007 10.31 10.33 10.20 10.28 1,872,336 +0.00(+0.00%)
Sep 26, 2007 10.47 10.51 10.19 10.28 1,719,208 -0.12(-1.15%)
Sep 25, 2007 10.55 10.62 10.37 10.40 3,189,301 -0.19(-1.82%)
Sep 24, 2007 10.88 10.91 10.49 10.59 3,583,296 -0.30(-2.75%)
Sep 21, 2007 11.16 11.73 10.88 10.89 3,306,884 -0.20(-1.80%)
Sep 20, 2007 11.14 11.19 10.99 11.09 1,152,137 -0.08(-0.72%)
Sep 19, 2007 11.29 11.37 11.09 11.17 1,411,301 -0.03(-0.24%)
Sep 18, 2007 10.91 11.28 10.87 11.20 1,309,315 +0.38(+3.51%)
Sep 17, 2007 10.83 10.93 10.67 10.82 807,786 -0.05(-0.49%)
Sep 14, 2007 10.92 11.05 10.80 10.87 989,110 -0.12(-1.09%)
Sep 13, 2007 10.89 11.14 10.73 10.99 1,070,249 +0.21(+1.92%)
Sep 12, 2007 10.81 10.85 10.73 10.79 694,702 -0.03(-0.25%)
Sep 11, 2007 10.66 10.83 10.63 10.81 1,153,487 +0.18(+1.69%)
Sep 10, 2007 10.75 10.85 10.61 10.63 1,804,096 -0.09(-0.87%)
Sep 07, 2007 10.85 10.89 10.66 10.73 2,235,585 -0.24(-2.19%)
Sep 06, 2007 11.05 11.11 10.83 10.97 1,115,693 -0.07(-0.66%)
Sep 05, 2007 11.06 11.12 10.89 11.04 1,517,786 -0.12(-1.08%)
Sep 04, 2007 11.19 11.24 11.09 11.16 1,321,314 +0.02(+0.18%)
Aug 31, 2007 11.15 11.19 11.03 11.14 1,082,847 +0.11(+1.03%)
Aug 30, 2007 11.07 11.18 10.92 11.03 1,261,772 -0.15(-1.37%)
Aug 29, 2007 10.88 11.19 10.80 11.18 1,561,880 +0.38(+3.52%)
Aug 28, 2007 11.09 11.09 10.77 10.80 1,248,874 -0.27(-2.41%)
Aug 27, 2007 11.16 11.23 11.01 11.07 1,377,359 -0.15(-1.31%)
Aug 24, 2007 10.85 11.39 10.85 11.21 3,005,427 +0.08(+0.72%)
Aug 23, 2007 10.45 11.45 10.33 11.13 4,605,852 +0.78(+7.53%)
Aug 22, 2007 10.63 10.69 10.33 10.35 2,982,030 -0.21(-1.96%)
Aug 21, 2007 10.57 10.61 10.34 10.56 3,442,626 +0.04(+0.38%)
Aug 20, 2007 10.25 10.59 10.21 10.52 4,343,089 +0.33(+3.27%)
Aug 17, 2007 10.41 10.44 9.995 10.19 4,068,087 +0.17(+1.73%)
Aug 16, 2007 10.21 10.26 9.755 10.01 5,592,595 -0.35(-3.35%)
Aug 15, 2007 10.57 10.67 10.27 10.36 3,244,708 -0.26(-2.45%)
Aug 14, 2007 10.82 10.82 10.37 10.62 2,697,970 -0.13(-1.24%)
Aug 13, 2007 10.92 11.13 10.73 10.75 2,755,262 -0.05(-0.49%)
Aug 10, 2007 10.86 11.21 10.63 10.81 3,720,019 -0.10(-0.92%)
Aug 09, 2007 10.63 11.28 10.60 10.91 4,783,427 -0.06(-0.55%)
Aug 08, 2007 10.99 11.35 10.58 10.97 4,218,054 +0.02(+0.18%)
Aug 07, 2007 11.26 11.26 10.83 10.95 3,626,843 -0.33(-2.90%)
Aug 06, 2007 11.42 11.45 10.69 11.27 5,698,108 -0.15(-1.28%)
Aug 03, 2007 11.43 11.99 11.35 11.42 4,974,052 -0.57(-4.78%)
Aug 02, 2007 12.19 12.28 11.89 11.99 4,144,812 -0.16(-1.32%)
Aug 01, 2007 12.28 12.33 11.90 12.15 4,340,989 -0.22(-1.78%)
Jul 31, 2007 12.67 13.00 12.36 12.38 3,775,128 -0.16(-1.28%)
Jul 30, 2007 12.67 13.26 12.14 12.54 7,215,635 -0.17(-1.31%)
Jul 27, 2007 13.05 13.28 12.68 12.70 3,193,529 -0.39(-2.95%)
Jul 26, 2007 13.34 14.24 12.63 13.09 6,734,652 -0.83(-5.94%)
Jul 25, 2007 14.14 14.20 13.90 13.92 3,001,977 -0.19(-1.37%)
Jul 24, 2007 14.56 14.60 13.99 14.11 3,026,424 -0.56(-3.82%)
Jul 23, 2007 15.17 15.27 14.48 14.67 4,122,329 -0.41(-2.74%)
Jul 20, 2007 15.12 15.38 15.02 15.08 3,139,808 -0.06(-0.40%)
Jul 19, 2007 14.94 15.74 14.78 15.14 11,603,893 +1.20(+8.61%)
Jul 18, 2007 14.00 14.02 13.81 13.94 1,917,180 -0.19(-1.32%)
Jul 17, 2007 14.25 14.27 14.07 14.13 1,502,638 -0.15(-1.07%)
Jul 16, 2007 14.36 14.40 14.19 14.28 1,882,235 -0.06(-0.42%)
Jul 13, 2007 14.36 14.45 14.18 14.34 1,638,969 +0.00(+0.00%)
Jul 12, 2007 14.34 14.54 14.15 14.34 1,898,882 +0.26(+1.85%)
Jul 11, 2007 14.01 14.16 13.97 14.08 2,241,434 +0.07(+0.48%)
Jul 10, 2007 14.34 14.37 14.00 14.02 3,000,028 -0.38(-2.64%)
Jul 09, 2007 14.82 14.84 14.38 14.40 2,338,171 -0.44(-2.97%)
Jul 06, 2007 14.64 14.84 14.54 14.84 1,395,703 +0.14(+0.95%)
Jul 05, 2007 14.78 14.83 14.58 14.70 1,208,830 -0.02(-0.14%)
Jul 03, 2007 14.62 14.73 14.50 14.72 675,954 +0.15(+1.05%)
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.