Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 10.97 11.06 10.86 10.94 9,898,560 -0.02(-0.21%)
Sep 27, 2007 10.83 10.99 10.77 10.96 7,663,082 +0.16(+1.49%)
Sep 26, 2007 10.88 10.97 10.75 10.80 12,238,826 +0.02(+0.14%)
Sep 25, 2007 10.84 10.89 10.63 10.79 12,959,831 -0.05(-0.50%)
Sep 24, 2007 10.95 11.08 10.83 10.84 9,731,733 -0.11(-0.98%)
Sep 21, 2007 11.09 11.09 10.90 10.95 11,769,209 -0.03(-0.28%)
Sep 20, 2007 11.13 11.13 10.86 10.98 11,139,334 -0.15(-1.31%)
Sep 19, 2007 11.14 11.24 10.96 11.13 13,887,544 -0.03(-0.31%)
Sep 18, 2007 10.37 11.32 10.78 11.16 27,069,906 +0.79(+7.66%)
Sep 17, 2007 10.37 10.45 10.27 10.37 13,814,163 -0.06(-0.55%)
Sep 14, 2007 10.24 10.49 10.16 10.42 16,168,899 +0.18(+1.76%)
Sep 13, 2007 10.23 10.37 10.15 10.24 9,565,167 +0.10(+0.98%)
Sep 12, 2007 10.20 10.36 10.09 10.14 10,969,100 -0.11(-1.09%)
Sep 11, 2007 9.913 10.32 9.863 10.25 15,039,691 +0.35(+3.52%)
Sep 10, 2007 9.783 10.00 9.706 9.905 9,827,137 +0.14(+1.45%)
Sep 07, 2007 9.813 10.05 9.740 9.763 10,724,092 -0.17(-1.74%)
Sep 06, 2007 9.855 10.02 9.806 9.936 12,483,332 +0.09(+0.90%)
Sep 05, 2007 10.07 10.19 9.771 9.848 11,627,563 -0.29(-2.84%)
Sep 04, 2007 10.20 10.28 10.05 10.14 8,564,413 -0.06(-0.60%)
Aug 31, 2007 9.948 10.26 9.890 10.20 14,134,395 +0.35(+3.50%)
Aug 30, 2007 10.04 10.07 9.806 9.852 8,677,076 -0.19(-1.87%)
Aug 29, 2007 9.867 10.10 9.836 10.04 12,612,883 +0.21(+2.15%)
Aug 28, 2007 10.19 10.19 9.790 9.829 15,593,868 -0.38(-3.72%)
Aug 27, 2007 10.50 10.50 10.21 10.21 8,771,612 -0.30(-2.81%)
Aug 24, 2007 10.28 10.54 10.26 10.50 19,500,220 +0.38(+3.71%)
Aug 23, 2007 10.13 10.22 9.994 10.13 10,171,478 -0.00(-0.04%)
Aug 22, 2007 10.10 10.29 10.02 10.13 10,108,918 +0.10(+0.99%)
Aug 21, 2007 9.921 10.23 9.794 10.03 11,699,507 +0.11(+1.12%)
Aug 20, 2007 9.994 10.02 9.760 9.921 10,872,255 -0.09(-0.88%)
Aug 17, 2007 9.794 10.02 9.660 10.01 25,287,878 +0.49(+5.20%)
Aug 16, 2007 9.529 9.687 9.257 9.514 26,093,396 -0.02(-0.16%)
Aug 15, 2007 9.606 9.879 9.460 9.529 16,616,044 -0.09(-0.96%)
Aug 14, 2007 9.802 9.879 9.483 9.621 24,205,798 -0.15(-1.49%)
Aug 13, 2007 9.737 10.03 9.748 9.767 16,250,749 +0.00(+0.00%)
Aug 10, 2007 9.464 9.902 9.395 9.767 29,782,036 +0.24(+2.54%)
Aug 09, 2007 9.763 9.721 9.188 9.526 37,663,128 -0.24(-2.44%)
Aug 08, 2007 10.07 10.11 9.526 9.763 28,425,372 -0.31(-3.05%)
Aug 07, 2007 10.05 10.30 9.967 10.07 17,763,658 -0.08(-0.79%)
Aug 06, 2007 9.990 10.15 9.748 10.15 21,689,850 +0.15(+1.50%)
Aug 03, 2007 10.07 10.28 9.967 10.00 14,178,252 -0.28(-2.72%)
Aug 02, 2007 10.22 10.40 10.14 10.28 15,730,718 -0.08(-0.74%)
Aug 01, 2007 9.917 10.43 9.898 10.36 24,452,420 +0.40(+4.01%)
Jul 31, 2007 10.26 10.40 9.951 9.959 14,127,586 -0.20(-1.96%)
Jul 30, 2007 10.10 10.25 10.03 10.16 14,322,930 +0.06(+0.61%)
Jul 27, 2007 10.24 10.33 9.944 10.10 19,065,696 -0.18(-1.79%)
Jul 26, 2007 10.41 10.55 10.21 10.28 18,948,874 -0.21(-2.05%)
Jul 25, 2007 10.76 10.82 10.42 10.50 15,823,294 -0.15(-1.44%)
Jul 24, 2007 10.90 10.94 10.62 10.65 16,981,642 -0.32(-2.90%)
Jul 23, 2007 10.93 11.06 10.87 10.97 13,132,332 +0.10(+0.88%)
Jul 20, 2007 10.91 10.96 10.80 10.87 17,820,202 -0.16(-1.43%)
Jul 19, 2007 11.25 11.25 10.93 11.03 19,451,530 -0.13(-1.20%)
Jul 18, 2007 11.03 11.29 11.03 11.16 19,339,650 +0.07(+0.66%)
Jul 17, 2007 11.15 11.23 11.07 11.09 12,089,204 -0.10(-0.89%)
Jul 16, 2007 11.02 11.31 11.00 11.19 15,617,657 +0.14(+1.25%)
Jul 13, 2007 11.06 11.13 10.92 11.05 17,541,988 -0.08(-0.76%)
Jul 12, 2007 10.81 11.14 10.79 11.14 17,274,870 +0.35(+3.20%)
Jul 11, 2007 10.70 10.85 10.66 10.79 15,523,228 +0.03(+0.29%)
Jul 10, 2007 10.74 10.86 10.62 10.76 17,381,952 -0.10(-0.95%)
Jul 09, 2007 10.86 10.93 10.83 10.86 18,103,136 +0.03(+0.32%)
Jul 06, 2007 10.74 10.88 10.68 10.83 17,284,288 +0.05(+0.50%)
Jul 05, 2007 10.89 10.95 10.57 10.78 22,392,076 -0.17(-1.51%)
Jul 03, 2007 10.97 11.08 10.90 10.94 9,011,897 -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.