Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 9.111 9.179 8.993 9.083 282,164 +0.10(+1.06%)
Jul 30, 2007 8.875 9.089 8.825 8.988 604,383 +0.10(+1.07%)
Jul 27, 2007 9.027 9.100 8.875 8.892 257,775 -0.18(-1.98%)
Jul 26, 2007 9.128 9.128 8.858 9.072 381,678 -0.21(-2.24%)
Jul 25, 2007 9.353 9.353 9.137 9.280 229,469 -0.02(-0.24%)
Jul 24, 2007 9.555 9.577 9.252 9.302 376,693 -0.28(-2.93%)
Jul 23, 2007 9.757 9.808 9.566 9.583 188,880 -0.20(-2.07%)
Jul 20, 2007 9.948 9.959 9.662 9.785 445,054 -0.25(-2.52%)
Jul 19, 2007 10.08 10.18 10.00 10.04 221,993 -0.02(-0.17%)
Jul 18, 2007 10.03 10.19 9.993 10.05 284,300 -0.04(-0.44%)
Jul 17, 2007 10.13 10.16 10.06 10.10 186,210 +0.01(+0.11%)
Jul 16, 2007 10.05 10.14 10.00 10.09 213,982 -0.02(-0.17%)
Jul 13, 2007 9.999 10.79 9.920 10.11 1,098,749 +0.05(+0.50%)
Jul 12, 2007 9.999 10.24 9.920 10.05 264,006 +0.00(+0.00%)
Jul 11, 2007 10.27 10.30 10.05 10.05 339,487 -0.22(-2.13%)
Jul 10, 2007 10.39 10.44 10.25 10.27 403,397 -0.20(-1.93%)
Jul 09, 2007 10.38 10.53 10.38 10.48 199,740 +0.08(+0.81%)
Jul 06, 2007 10.61 10.61 10.34 10.39 281,274 -0.23(-2.17%)
Jul 05, 2007 10.71 10.72 10.53 10.62 83,670 -0.06(-0.53%)
Jul 03, 2007 10.72 10.72 10.57 10.68 120,342 -0.06(-0.52%)
Jul 02, 2007 10.57 10.79 10.50 10.73 229,469 +0.17(+1.59%)
Jun 29, 2007 10.81 10.87 10.53 10.57 252,612 -0.21(-1.93%)
Jun 28, 2007 10.95 11.00 10.75 10.77 199,384 -0.15(-1.39%)
Jun 27, 2007 10.91 10.93 10.80 10.93 170,722 +0.01(+0.05%)
Jun 26, 2007 11.02 11.06 10.51 10.92 215,406 -0.03(-0.31%)
Jun 25, 2007 11.20 11.23 10.89 10.95 276,645 -0.24(-2.16%)
Jun 22, 2007 11.08 11.21 10.96 11.20 858,598 +0.11(+1.01%)
Jun 21, 2007 10.90 11.09 10.84 11.08 262,581 +0.15(+1.39%)
Jun 20, 2007 10.98 10.98 10.89 10.93 312,071 -0.05(-0.46%)
Jun 19, 2007 10.95 11.00 10.84 10.98 169,120 +0.03(+0.26%)
Jun 18, 2007 10.98 11.01 10.94 10.95 311,181 +0.01(+0.10%)
Jun 15, 2007 11.17 11.17 10.79 10.94 536,913 -0.18(-1.62%)
Jun 14, 2007 11.07 11.17 11.02 11.12 415,502 +0.25(+2.32%)
Jun 13, 2007 10.76 10.89 10.61 10.87 222,705 +0.11(+1.04%)
Jun 12, 2007 10.98 11.04 10.73 10.76 213,091 -0.21(-1.95%)
Jun 11, 2007 10.68 11.12 10.66 10.97 236,056 +0.39(+3.72%)
Jun 08, 2007 10.50 10.59 10.49 10.58 144,909 -0.03(-0.32%)
Jun 07, 2007 10.80 10.80 10.50 10.61 310,647 -0.20(-1.82%)
Jun 06, 2007 10.79 10.82 10.58 10.81 163,957 +0.00(+0.00%)
Jun 05, 2007 10.72 10.81 10.64 10.81 204,902 +0.06(+0.52%)
Jun 04, 2007 10.94 10.98 10.62 10.75 185,498 -0.17(-1.54%)
Jun 01, 2007 10.93 10.95 10.90 10.92 78,685 +0.05(+0.46%)
May 31, 2007 10.79 10.89 10.76 10.87 187,100 +0.08(+0.78%)
May 30, 2007 10.64 10.79 10.62 10.79 76,549 +0.07(+0.63%)
May 29, 2007 10.41 10.72 10.39 10.72 180,870 +0.38(+3.70%)
May 25, 2007 10.33 10.36 10.31 10.34 136,186 +0.01(+0.05%)
May 24, 2007 10.43 10.54 10.28 10.33 242,643 -0.08(-0.76%)
May 23, 2007 10.53 10.53 9.993 10.41 161,643 -0.12(-1.17%)
May 22, 2007 10.56 10.56 10.43 10.53 142,061 +0.04(+0.37%)
May 21, 2007 10.44 10.53 10.44 10.49 208,107 +0.06(+0.54%)
May 18, 2007 10.18 10.44 10.14 10.44 205,080 +0.26(+2.54%)
May 17, 2007 10.32 10.35 10.14 10.18 216,474 -0.11(-1.09%)
May 16, 2007 10.38 10.42 10.21 10.29 221,814 -0.06(-0.54%)
May 15, 2007 10.32 10.50 10.32 10.35 236,234 +0.04(+0.38%)
May 14, 2007 10.51 10.56 10.28 10.31 186,922 -0.19(-1.82%)
May 11, 2007 10.34 10.50 10.31 10.50 163,957 +0.19(+1.80%)
May 10, 2007 10.45 10.45 10.29 10.31 247,272 -0.17(-1.61%)
May 09, 2007 10.23 10.51 10.22 10.48 427,429 +0.30(+2.92%)
May 08, 2007 10.17 10.20 10.11 10.18 219,322 +0.02(+0.17%)
May 07, 2007 10.58 10.58 10.11 10.17 190,661 -0.21(-2.06%)
May 04, 2007 10.08 10.38 10.03 10.38 212,735 +0.34(+3.36%)
May 03, 2007 10.01 10.04 9.943 10.04 326,669 +0.07(+0.73%)
May 02, 2007 9.993 10.02 9.903 9.971 384,348 -0.02(-0.22%)
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.