Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 11.26 11.35 11.15 11.23 9,644,122 -0.02(-0.21%)
Sep 27, 2007 11.11 11.28 11.05 11.25 7,466,106 +0.17(+1.49%)
Sep 26, 2007 11.16 11.26 11.04 11.09 11,924,233 +0.02(+0.14%)
Sep 25, 2007 11.13 11.18 10.91 11.07 12,626,704 -0.06(-0.50%)
Sep 24, 2007 11.23 11.37 11.11 11.13 9,481,584 -0.11(-0.98%)
Sep 21, 2007 11.38 11.38 11.19 11.24 11,466,687 -0.03(-0.28%)
Sep 20, 2007 11.42 11.42 11.15 11.27 10,853,003 -0.15(-1.31%)
Sep 19, 2007 11.43 11.54 11.25 11.42 13,530,571 -0.04(-0.31%)
Sep 18, 2007 10.64 11.62 11.06 11.45 26,374,086 +0.82(+7.66%)
Sep 17, 2007 10.64 10.73 10.54 10.64 13,459,077 -0.06(-0.55%)
Sep 14, 2007 10.51 10.77 10.43 10.70 15,753,285 +0.19(+1.76%)
Sep 13, 2007 10.50 10.65 10.42 10.51 9,319,299 +0.10(+0.98%)
Sep 12, 2007 10.47 10.63 10.36 10.41 10,687,145 -0.11(-1.09%)
Sep 11, 2007 10.17 10.60 10.12 10.53 14,653,103 +0.36(+3.52%)
Sep 10, 2007 10.04 10.27 9.962 10.17 9,574,535 +0.15(+1.45%)
Sep 07, 2007 10.07 10.32 9.997 10.02 10,448,434 -0.18(-1.74%)
Sep 06, 2007 10.12 10.28 10.06 10.20 12,162,454 +0.09(+0.90%)
Sep 05, 2007 10.33 10.45 10.03 10.11 11,328,682 -0.30(-2.84%)
Sep 04, 2007 10.47 10.55 10.32 10.40 8,344,268 -0.06(-0.60%)
Aug 31, 2007 10.21 10.53 10.15 10.47 13,771,077 +0.35(+3.50%)
Aug 30, 2007 10.30 10.34 10.06 10.11 8,454,035 -0.19(-1.87%)
Aug 29, 2007 10.13 10.36 10.10 10.30 12,288,675 +0.22(+2.15%)
Aug 28, 2007 10.45 10.45 10.05 10.09 15,193,035 -0.39(-3.72%)
Aug 27, 2007 10.77 10.77 10.48 10.48 8,546,141 -0.30(-2.81%)
Aug 24, 2007 10.55 10.82 10.53 10.78 18,998,976 +0.39(+3.71%)
Aug 23, 2007 10.40 10.49 10.26 10.40 9,910,025 -0.00(-0.04%)
Aug 22, 2007 10.37 10.56 10.29 10.40 9,849,073 +0.10(+0.99%)
Aug 21, 2007 10.18 10.50 10.05 10.30 11,398,777 +0.11(+1.12%)
Aug 20, 2007 10.26 10.29 10.02 10.18 10,592,789 -0.09(-0.88%)
Aug 17, 2007 10.05 10.29 9.915 10.27 24,637,866 +0.51(+5.20%)
Aug 16, 2007 9.781 9.942 9.501 9.765 25,422,678 -0.02(-0.16%)
Aug 15, 2007 9.860 10.14 9.710 9.781 16,188,937 -0.09(-0.96%)
Aug 14, 2007 10.06 10.14 9.734 9.875 23,583,600 -0.15(-1.49%)
Aug 13, 2007 9.993 10.30 10.01 10.02 15,833,031 +0.00(+0.00%)
Aug 10, 2007 9.714 10.16 9.643 10.02 29,016,504 +0.25(+2.54%)
Aug 09, 2007 10.02 9.978 9.430 9.777 36,695,016 -0.24(-2.44%)
Aug 08, 2007 10.34 10.38 9.777 10.02 27,694,712 -0.31(-3.05%)
Aug 07, 2007 10.32 10.58 10.23 10.34 17,307,052 -0.08(-0.79%)
Aug 06, 2007 10.25 10.42 10.01 10.42 21,132,322 +0.15(+1.50%)
Aug 03, 2007 10.34 10.55 10.23 10.27 13,813,807 -0.29(-2.72%)
Aug 02, 2007 10.49 10.67 10.41 10.55 15,326,368 -0.08(-0.74%)
Aug 01, 2007 10.18 10.71 10.16 10.63 23,823,882 +0.41(+4.01%)
Jul 31, 2007 10.53 10.67 10.21 10.22 13,764,444 -0.20(-1.96%)
Jul 30, 2007 10.37 10.52 10.30 10.43 13,954,766 +0.06(+0.61%)
Jul 27, 2007 10.51 10.60 10.21 10.36 18,575,622 -0.19(-1.79%)
Jul 26, 2007 10.69 10.83 10.48 10.55 18,461,802 -0.22(-2.05%)
Jul 25, 2007 11.04 11.10 10.69 10.77 15,416,564 -0.16(-1.44%)
Jul 24, 2007 11.18 11.23 10.90 10.93 16,545,138 -0.33(-2.90%)
Jul 23, 2007 11.22 11.36 11.15 11.26 12,794,772 +0.10(+0.88%)
Jul 20, 2007 11.19 11.25 11.08 11.16 17,362,142 -0.16(-1.43%)
Jul 19, 2007 11.54 11.54 11.22 11.32 18,951,538 -0.14(-1.20%)
Jul 18, 2007 11.32 11.58 11.32 11.46 18,842,534 +0.07(+0.66%)
Jul 17, 2007 11.45 11.53 11.36 11.38 11,778,456 -0.10(-0.89%)
Jul 16, 2007 11.31 11.60 11.29 11.49 15,216,212 +0.14(+1.25%)
Jul 13, 2007 11.35 11.42 11.21 11.34 17,091,080 -0.09(-0.76%)
Jul 12, 2007 11.09 11.44 11.08 11.43 16,830,828 +0.35(+3.20%)
Jul 11, 2007 10.98 11.14 10.94 11.08 15,124,211 +0.03(+0.29%)
Jul 10, 2007 11.03 11.15 10.90 11.04 16,935,156 -0.11(-0.95%)
Jul 09, 2007 11.14 11.22 11.11 11.15 17,637,802 +0.04(+0.32%)
Jul 06, 2007 11.03 11.17 10.96 11.12 16,840,002 +0.06(+0.50%)
Jul 05, 2007 11.18 11.24 10.84 11.06 21,816,498 -0.17(-1.51%)
Jul 03, 2007 11.26 11.37 11.19 11.23 8,780,250 -0.09(-0.83%)
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.