Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 11.50 11.60 11.30 11.57 8,044,378 +0.12(+1.07%)
Oct 30, 2007 11.47 11.57 11.34 11.45 7,890,221 -0.03(-0.27%)
Oct 29, 2007 11.38 11.57 11.38 11.48 9,660,111 +0.19(+1.67%)
Oct 26, 2007 11.42 11.45 11.12 11.29 8,797,642 -0.04(-0.31%)
Oct 25, 2007 11.37 11.43 11.14 11.33 7,848,570 +0.07(+0.59%)
Oct 24, 2007 11.11 11.30 10.97 11.26 11,027,465 +0.07(+0.67%)
Oct 23, 2007 11.28 11.35 11.08 11.19 9,295,670 -0.08(-0.73%)
Oct 22, 2007 11.07 11.36 10.99 11.27 8,808,817 +0.24(+2.18%)
Oct 19, 2007 11.07 11.29 10.99 11.03 10,910,387 -0.04(-0.36%)
Oct 18, 2007 11.20 11.29 11.06 11.07 7,424,955 -0.16(-1.40%)
Oct 17, 2007 11.30 11.40 11.11 11.23 8,105,330 -0.03(-0.25%)
Oct 16, 2007 11.42 11.61 11.22 11.25 13,017,036 -0.29(-2.49%)
Oct 15, 2007 11.71 11.77 11.42 11.54 9,657,826 -0.20(-1.71%)
Oct 12, 2007 11.49 11.81 11.45 11.74 12,777,559 +0.30(+2.65%)
Oct 11, 2007 11.34 11.69 11.33 11.44 17,073,384 +0.08(+0.73%)
Oct 10, 2007 11.32 11.45 11.28 11.36 9,500,113 +0.04(+0.31%)
Oct 09, 2007 11.36 11.36 11.19 11.32 6,940,895 +0.00(+0.00%)
Oct 08, 2007 11.40 11.45 11.25 11.32 5,468,907 -0.10(-0.86%)
Oct 05, 2007 11.46 11.54 11.33 11.42 9,686,524 +0.09(+0.83%)
Oct 04, 2007 11.29 11.39 11.25 11.32 6,210,488 +0.02(+0.21%)
Oct 03, 2007 11.20 11.42 11.18 11.30 7,782,539 +0.03(+0.24%)
Oct 02, 2007 11.31 11.36 11.13 11.27 8,902,530 -0.05(-0.42%)
Oct 01, 2007 11.30 11.42 11.19 11.32 10,870,923 +0.09(+0.81%)
Sep 28, 2007 11.26 11.35 11.15 11.23 9,644,111 -0.02(-0.21%)
Sep 27, 2007 11.11 11.28 11.05 11.25 7,466,097 +0.17(+1.49%)
Sep 26, 2007 11.16 11.26 11.04 11.09 11,924,220 +0.02(+0.14%)
Sep 25, 2007 11.13 11.18 10.91 11.07 12,626,690 -0.06(-0.50%)
Sep 24, 2007 11.23 11.37 11.11 11.13 9,481,573 -0.11(-0.98%)
Sep 21, 2007 11.38 11.38 11.19 11.24 11,466,674 -0.03(-0.28%)
Sep 20, 2007 11.42 11.42 11.15 11.27 10,852,990 -0.15(-1.31%)
Sep 19, 2007 11.43 11.54 11.25 11.42 13,530,556 -0.04(-0.31%)
Sep 18, 2007 10.64 11.62 11.06 11.45 26,374,056 +0.82(+7.66%)
Sep 17, 2007 10.64 10.73 10.54 10.64 13,459,062 -0.06(-0.55%)
Sep 14, 2007 10.51 10.77 10.43 10.70 15,753,268 +0.19(+1.76%)
Sep 13, 2007 10.50 10.65 10.42 10.51 9,319,289 +0.10(+0.98%)
Sep 12, 2007 10.47 10.63 10.36 10.41 10,687,133 -0.11(-1.09%)
Sep 11, 2007 10.17 10.60 10.12 10.53 14,653,086 +0.36(+3.52%)
Sep 10, 2007 10.04 10.27 9.962 10.17 9,574,525 +0.15(+1.45%)
Sep 07, 2007 10.07 10.32 9.997 10.02 10,448,422 -0.18(-1.74%)
Sep 06, 2007 10.12 10.28 10.06 10.20 12,162,440 +0.09(+0.90%)
Sep 05, 2007 10.33 10.45 10.03 10.11 11,328,669 -0.30(-2.84%)
Sep 04, 2007 10.47 10.55 10.32 10.40 8,344,259 -0.06(-0.60%)
Aug 31, 2007 10.21 10.53 10.15 10.47 13,771,062 +0.35(+3.50%)
Aug 30, 2007 10.30 10.34 10.06 10.11 8,454,026 -0.19(-1.87%)
Aug 29, 2007 10.13 10.36 10.10 10.30 12,288,661 +0.22(+2.15%)
Aug 28, 2007 10.45 10.45 10.05 10.09 15,193,018 -0.39(-3.72%)
Aug 27, 2007 10.77 10.77 10.48 10.48 8,546,132 -0.30(-2.81%)
Aug 24, 2007 10.55 10.82 10.53 10.78 18,998,956 +0.39(+3.71%)
Aug 23, 2007 10.40 10.49 10.26 10.40 9,910,014 -0.00(-0.04%)
Aug 22, 2007 10.37 10.56 10.29 10.40 9,849,062 +0.10(+0.99%)
Aug 21, 2007 10.18 10.50 10.05 10.30 11,398,764 +0.11(+1.12%)
Aug 20, 2007 10.26 10.29 10.02 10.18 10,592,777 -0.09(-0.88%)
Aug 17, 2007 10.05 10.29 9.915 10.27 24,637,838 +0.51(+5.20%)
Aug 16, 2007 9.781 9.942 9.501 9.765 25,422,648 -0.02(-0.16%)
Aug 15, 2007 9.860 10.14 9.710 9.781 16,188,919 -0.09(-0.96%)
Aug 14, 2007 10.06 10.14 9.734 9.875 23,583,572 -0.15(-1.49%)
Aug 13, 2007 9.993 10.30 10.01 10.03 15,833,013 +0.00(+0.00%)
Aug 10, 2007 9.714 10.16 9.643 10.03 29,016,470 +0.25(+2.54%)
Aug 09, 2007 10.02 9.978 9.430 9.777 36,694,976 -0.24(-2.44%)
Aug 08, 2007 10.34 10.38 9.777 10.02 27,694,680 -0.31(-3.05%)
Aug 07, 2007 10.32 10.58 10.23 10.34 17,307,032 -0.08(-0.79%)
Aug 06, 2007 10.25 10.42 10.01 10.42 21,132,298 +0.15(+1.50%)
Aug 03, 2007 10.34 10.55 10.23 10.27 13,813,791 -0.29(-2.72%)
Aug 02, 2007 10.49 10.67 10.41 10.55 15,326,350 -0.08(-0.74%)
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.