Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 10.53 10.58 10.20 10.21 204,266 -0.26(-2.53%)
Sep 27, 2007 10.19 10.61 10.13 10.48 236,738 +0.31(+3.09%)
Sep 26, 2007 10.06 10.18 9.911 10.16 121,181 +0.14(+1.37%)
Sep 25, 2007 9.878 10.05 9.757 10.03 105,761 +0.12(+1.17%)
Sep 24, 2007 10.15 10.42 9.884 9.911 177,599 -0.23(-2.28%)
Sep 21, 2007 10.41 10.41 10.12 10.14 282,997 -0.17(-1.60%)
Sep 20, 2007 10.30 10.35 10.15 10.31 188,302 -0.02(-0.16%)
Sep 19, 2007 10.24 10.47 10.05 10.32 300,050 +0.25(+2.52%)
Sep 18, 2007 9.426 10.18 9.382 10.07 399,281 +0.67(+7.16%)
Sep 17, 2007 9.503 9.525 9.344 9.399 191,749 -0.09(-0.99%)
Sep 14, 2007 9.288 9.575 9.288 9.492 223,132 +0.09(+1.00%)
Sep 13, 2007 9.454 9.536 9.327 9.399 228,212 -0.02(-0.23%)
Sep 12, 2007 9.349 9.492 9.162 9.421 245,809 +0.06(+0.59%)
Sep 11, 2007 8.985 9.393 8.985 9.366 179,594 +0.46(+5.20%)
Sep 10, 2007 8.875 8.958 8.776 8.903 161,453 +0.03(+0.31%)
Sep 07, 2007 9.101 9.123 8.847 8.875 153,834 -0.22(-2.42%)
Sep 06, 2007 9.013 9.151 8.958 9.095 104,672 +0.08(+0.92%)
Sep 05, 2007 9.465 9.597 9.007 9.013 107,394 -0.44(-4.61%)
Sep 04, 2007 9.156 9.448 9.156 9.448 191,749 +0.30(+3.25%)
Aug 31, 2007 9.151 9.321 9.129 9.151 99,956 -0.03(-0.30%)
Aug 30, 2007 9.013 9.206 8.974 9.178 106,305 +0.08(+0.91%)
Aug 29, 2007 8.869 9.134 8.820 9.095 143,675 +0.24(+2.74%)
Aug 28, 2007 9.206 9.266 8.820 8.853 253,972 -0.34(-3.66%)
Aug 27, 2007 9.316 9.316 9.129 9.189 127,893 -0.06(-0.66%)
Aug 24, 2007 9.206 9.261 9.095 9.250 116,645 +0.14(+1.51%)
Aug 23, 2007 9.244 9.316 9.013 9.112 184,311 -0.08(-0.84%)
Aug 22, 2007 9.349 9.366 9.145 9.189 257,600 -0.08(-0.89%)
Aug 21, 2007 9.338 9.338 9.233 9.272 136,963 -0.06(-0.59%)
Aug 20, 2007 9.310 9.338 9.184 9.327 71,112 +0.08(+0.89%)
Aug 17, 2007 8.903 9.426 8.803 9.244 364,087 +0.27(+3.01%)
Aug 16, 2007 8.677 8.980 8.522 8.974 446,628 +0.32(+3.69%)
Aug 15, 2007 8.710 8.875 8.632 8.654 178,869 -0.06(-0.63%)
Aug 14, 2007 8.974 9.007 8.710 8.710 225,309 -0.26(-2.95%)
Aug 13, 2007 9.344 9.503 8.958 8.974 210,434 -0.28(-2.98%)
Aug 10, 2007 8.831 9.261 8.671 9.250 350,844 +0.37(+4.16%)
Aug 09, 2007 9.040 9.162 8.820 8.880 530,076 -0.30(-3.24%)
Aug 08, 2007 8.875 9.178 8.825 9.178 386,945 +0.33(+3.74%)
Aug 07, 2007 8.748 8.897 8.693 8.847 357,012 +0.10(+1.13%)
Aug 06, 2007 8.456 8.875 8.456 8.748 376,423 -0.18(-1.98%)
Aug 03, 2007 8.941 9.002 8.925 8.925 252,339 -0.08(-0.86%)
Aug 02, 2007 8.825 9.040 8.825 9.002 218,234 +0.17(+1.87%)
Aug 01, 2007 8.969 9.002 8.759 8.836 424,859 -0.08(-0.87%)
Jul 31, 2007 8.941 9.007 8.825 8.914 287,533 +0.09(+1.06%)
Jul 30, 2007 8.710 8.919 8.660 8.820 615,883 +0.09(+1.07%)
Jul 27, 2007 8.858 8.930 8.710 8.726 262,680 -0.18(-1.98%)
Jul 26, 2007 8.958 8.958 8.693 8.903 388,940 -0.20(-2.24%)
Jul 25, 2007 9.178 9.178 8.966 9.107 233,836 -0.02(-0.24%)
Jul 24, 2007 9.377 9.399 9.079 9.129 383,861 -0.28(-2.93%)
Jul 23, 2007 9.575 9.625 9.388 9.404 192,474 -0.20(-2.07%)
Jul 20, 2007 9.762 9.774 9.481 9.603 453,522 -0.25(-2.52%)
Jul 19, 2007 9.895 9.988 9.818 9.851 226,216 -0.02(-0.17%)
Jul 18, 2007 9.840 10.000 9.807 9.867 289,710 -0.04(-0.44%)
Jul 17, 2007 9.939 9.972 9.873 9.911 189,753 +0.01(+0.11%)
Jul 16, 2007 9.867 9.950 9.818 9.900 218,053 -0.02(-0.17%)
Jul 13, 2007 9.812 10.58 9.735 9.917 1,119,655 +0.05(+0.50%)
Jul 12, 2007 9.812 10.05 9.735 9.867 269,029 +0.00(+0.00%)
Jul 11, 2007 10.08 10.11 9.862 9.867 345,946 -0.21(-2.13%)
Jul 10, 2007 10.20 10.24 10.05 10.08 411,072 -0.20(-1.93%)
Jul 09, 2007 10.19 10.34 10.19 10.28 203,540 +0.08(+0.81%)
Jul 06, 2007 10.41 10.41 10.15 10.20 286,626 -0.23(-2.17%)
Jul 05, 2007 10.51 10.52 10.34 10.42 85,262 -0.06(-0.53%)
Jul 03, 2007 10.52 10.52 10.37 10.48 122,632 -0.06(-0.52%)
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.