Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 10.87 11.03 10.41 10.48 342,800 -0.20(-1.87%)
Sep 27, 2007 10.81 10.85 10.56 10.68 181,200 +0.03(+0.28%)
Sep 26, 2007 10.35 10.73 10.06 10.65 308,500 +0.29(+2.80%)
Sep 25, 2007 10.60 10.66 10.35 10.36 225,900 -0.24(-2.26%)
Sep 24, 2007 10.49 10.86 10.25 10.60 424,600 +0.35(+3.41%)
Sep 21, 2007 10.06 10.34 9.990 10.25 391,200 +0.25(+2.50%)
Sep 20, 2007 9.700 10.05 9.590 10.00 400,900 +0.45(+4.71%)
Sep 19, 2007 10.10 10.14 9.500 9.550 333,700 -0.21(-2.15%)
Sep 18, 2007 9.560 9.870 9.260 9.760 288,600 +0.32(+3.39%)
Sep 17, 2007 9.490 9.690 9.200 9.440 271,200 -0.05(-0.53%)
Sep 14, 2007 9.430 9.850 9.400 9.490 279,900 +0.06(+0.64%)
Sep 13, 2007 9.380 9.610 9.170 9.430 442,400 +0.28(+3.06%)
Sep 12, 2007 8.400 9.380 8.400 9.150 731,100 +0.85(+10.24%)
Sep 11, 2007 8.080 8.350 7.950 8.300 386,800 +0.54(+6.96%)
Sep 10, 2007 8.050 8.090 7.690 7.760 328,400 -0.32(-3.96%)
Sep 07, 2007 8.200 8.300 8.080 8.080 328,600 -0.11(-1.34%)
Sep 06, 2007 8.000 8.310 7.930 8.190 391,500 +0.42(+5.41%)
Sep 05, 2007 8.000 8.050 7.770 7.770 328,300 -0.43(-5.24%)
Sep 04, 2007 7.620 8.280 7.620 8.200 527,500 +0.58(+7.61%)
Aug 31, 2007 7.650 7.718 7.510 7.620 325,300 +0.28(+3.81%)
Aug 30, 2007 7.750 7.800 7.330 7.340 383,100 -0.57(-7.21%)
Aug 29, 2007 7.520 7.910 7.500 7.910 488,100 +0.39(+5.19%)
Aug 28, 2007 8.130 8.180 7.510 7.520 577,300 -0.85(-10.16%)
Aug 27, 2007 8.540 8.580 8.200 8.370 301,000 -0.18(-2.11%)
Aug 24, 2007 8.370 8.550 8.160 8.550 372,600 +0.50(+6.21%)
Aug 23, 2007 8.350 8.450 8.050 8.050 277,100 -0.16(-1.95%)
Aug 22, 2007 8.300 8.530 8.000 8.210 510,600 +0.04(+0.49%)
Aug 21, 2007 8.050 8.450 8.020 8.170 372,500 +0.03(+0.37%)
Aug 20, 2007 7.630 8.180 7.500 8.140 722,700 +0.62(+8.24%)
Aug 17, 2007 8.750 9.000 7.150 7.520 916,300 -0.73(-8.85%)
Aug 16, 2007 8.300 8.430 6.960 8.250 1,741,900 -0.60(-6.78%)
Aug 15, 2007 9.260 9.260 8.290 8.850 1,792,300 -0.80(-8.29%)
Aug 14, 2007 10.08 10.50 9.460 9.650 741,200 -0.50(-4.93%)
Aug 13, 2007 9.880 10.15 9.856 10.15 384,100 +0.30(+3.06%)
Aug 10, 2007 9.820 9.970 9.150 9.849 964,800 -0.10(-1.02%)
Aug 09, 2007 10.10 10.35 9.900 9.950 643,800 -0.55(-5.24%)
Aug 08, 2007 10.05 10.88 10.00 10.50 389,700 +0.14(+1.35%)
Aug 07, 2007 10.01 10.71 9.850 10.36 691,100 -0.19(-1.80%)
Aug 06, 2007 11.25 11.49 10.40 10.55 884,200 -1.12(-9.63%)
Aug 03, 2007 11.75 11.94 11.56 11.67 217,000 -0.27(-2.22%)
Aug 02, 2007 11.67 11.94 11.65 11.94 295,300 +0.30(+2.58%)
Aug 01, 2007 11.83 12.12 11.44 11.64 396,400 -0.48(-3.96%)
Jul 31, 2007 11.97 12.38 11.97 12.12 320,000 +0.17(+1.42%)
Jul 30, 2007 11.98 12.08 11.70 11.95 233,300 +0.02(+0.17%)
Jul 27, 2007 11.45 12.02 11.30 11.93 505,200 +0.34(+2.93%)
Jul 26, 2007 11.54 11.65 11.00 11.59 688,800 -0.15(-1.28%)
Jul 25, 2007 11.90 12.18 11.56 11.74 485,900 -0.51(-4.16%)
Jul 24, 2007 12.66 12.75 11.85 12.25 489,300 -0.40(-3.16%)
Jul 23, 2007 12.80 12.89 12.56 12.65 239,700 -0.14(-1.09%)
Jul 20, 2007 12.87 13.18 12.68 12.79 519,100 -0.07(-0.54%)
Jul 19, 2007 12.86 13.06 12.77 12.86 311,400 +0.02(+0.16%)
Jul 18, 2007 12.62 12.88 12.39 12.84 311,900 +0.22(+1.74%)
Jul 17, 2007 12.70 12.83 12.36 12.62 270,600 -0.07(-0.55%)
Jul 16, 2007 12.96 13.14 12.38 12.69 493,400 -0.29(-2.23%)
Jul 13, 2007 12.89 13.02 12.72 12.98 354,500 +0.13(+1.01%)
Jul 12, 2007 12.39 12.87 12.20 12.85 703,700 +0.70(+5.76%)
Jul 11, 2007 12.25 12.25 11.57 12.15 283,800 -0.09(-0.74%)
Jul 10, 2007 12.58 12.62 12.15 12.24 162,000 -0.36(-2.86%)
Jul 09, 2007 12.88 12.88 12.57 12.60 382,800 +0.00(+0.00%)
Jul 06, 2007 12.31 12.78 12.19 12.60 616,500 +0.30(+2.44%)
Jul 05, 2007 12.25 12.32 11.99 12.30 341,100 +0.43(+3.62%)
Jul 03, 2007 11.67 11.97 11.67 11.87 121,600 +0.22(+1.89%)
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.