Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 11.78 12.11 11.78 11.86 23,209,688 -0.08(-0.69%)
Jul 30, 2007 11.83 11.96 11.68 11.94 22,532,222 +0.29(+2.53%)
Jul 27, 2007 11.86 11.98 11.65 11.65 25,455,734 -0.31(-2.57%)
Jul 26, 2007 11.91 12.03 11.71 11.95 41,291,372 -0.20(-1.61%)
Jul 25, 2007 12.26 12.30 12.00 12.15 21,605,282 -0.11(-0.89%)
Jul 24, 2007 12.43 12.48 12.22 12.26 22,863,010 -0.22(-1.77%)
Jul 23, 2007 12.41 12.56 12.37 12.48 16,979,026 +0.18(+1.50%)
Jul 20, 2007 12.47 12.58 12.27 12.29 22,883,236 -0.28(-2.19%)
Jul 19, 2007 12.57 12.68 12.51 12.57 19,467,234 +0.03(+0.25%)
Jul 18, 2007 12.35 12.55 12.34 12.54 17,106,364 +0.05(+0.39%)
Jul 17, 2007 12.23 12.52 12.22 12.49 15,044,918 +0.14(+1.14%)
Jul 16, 2007 12.25 12.40 12.25 12.35 9,929,503 -0.05(-0.39%)
Jul 13, 2007 12.43 12.45 12.34 12.40 10,038,514 -0.09(-0.76%)
Jul 12, 2007 12.27 12.51 12.27 12.49 14,402,278 +0.21(+1.73%)
Jul 11, 2007 12.21 12.34 12.13 12.28 18,333,330 +0.00(+0.00%)
Jul 10, 2007 12.34 12.45 12.25 12.28 13,790,104 -0.13(-1.07%)
Jul 09, 2007 12.53 12.53 12.32 12.41 13,062,816 -0.12(-0.99%)
Jul 06, 2007 12.47 12.60 12.40 12.53 10,087,164 +0.07(+0.54%)
Jul 05, 2007 12.39 12.48 12.21 12.47 14,512,517 +0.08(+0.63%)
Jul 03, 2007 12.27 12.43 12.25 12.39 11,266,670 +0.12(+0.99%)
Jul 02, 2007 12.24 12.48 12.27 12.27 16,848,866 +0.02(+0.19%)
Jun 29, 2007 12.24 12.38 12.08 12.24 13,887,690 +0.00(+0.00%)
Jun 28, 2007 12.24 12.45 12.14 12.24 24,400,586 +0.00(+0.00%)
Jun 27, 2007 11.86 12.33 11.66 12.24 67,237,504 +0.94(+8.31%)
Jun 26, 2007 11.30 11.55 11.26 11.31 25,830,798 +0.00(+0.02%)
Jun 25, 2007 11.26 11.55 11.18 11.30 23,521,574 +0.18(+1.62%)
Jun 22, 2007 11.26 11.28 11.11 11.12 18,766,994 -0.13(-1.18%)
Jun 21, 2007 11.27 11.38 11.16 11.26 12,524,103 -0.01(-0.09%)
Jun 20, 2007 11.49 11.55 11.26 11.27 12,144,469 -0.18(-1.60%)
Jun 19, 2007 11.24 11.48 11.19 11.45 14,390,377 +0.18(+1.62%)
Jun 18, 2007 11.31 11.34 11.22 11.27 8,954,118 +0.04(+0.39%)
Jun 15, 2007 11.32 11.32 11.22 11.22 14,950,188 -0.05(-0.48%)
Jun 14, 2007 11.29 11.33 11.19 11.28 19,141,154 +0.04(+0.37%)
Jun 13, 2007 11.25 11.35 11.15 11.23 15,263,891 +0.06(+0.55%)
Jun 12, 2007 11.22 11.30 11.13 11.17 27,952,462 -0.04(-0.39%)
Jun 11, 2007 11.13 11.35 11.20 11.22 22,290,642 +0.09(+0.83%)
Jun 08, 2007 11.18 11.21 10.90 11.13 42,328,920 -0.24(-2.11%)
Jun 07, 2007 11.68 11.68 11.36 11.36 31,053,320 -0.34(-2.89%)
Jun 06, 2007 11.95 11.95 11.70 11.70 20,056,510 -0.25(-2.07%)
Jun 05, 2007 12.02 12.08 11.92 11.95 14,394,661 -0.07(-0.59%)
Jun 04, 2007 12.10 12.10 11.85 12.02 11,208,595 +0.11(+0.95%)
Jun 01, 2007 11.92 11.99 11.86 11.91 19,951,832 -0.01(-0.11%)
May 31, 2007 11.71 12.00 11.72 11.92 25,200,534 +0.21(+1.83%)
May 30, 2007 11.49 11.71 11.39 11.71 17,421,258 +0.21(+1.85%)
May 29, 2007 11.47 11.61 11.43 11.50 15,099,380 +0.09(+0.81%)
May 25, 2007 11.43 11.45 11.37 11.40 10,847,764 -0.04(-0.35%)
May 24, 2007 11.56 11.64 11.41 11.44 13,403,096 -0.07(-0.64%)
May 23, 2007 11.64 11.64 11.48 11.52 10,651,164 -0.07(-0.56%)
May 22, 2007 11.49 11.63 11.45 11.58 17,901,096 +0.09(+0.82%)
May 21, 2007 11.26 11.54 11.24 11.49 19,480,276 +0.30(+2.69%)
May 18, 2007 11.12 11.19 11.05 11.19 11,496,697 +0.06(+0.57%)
May 17, 2007 11.09 11.19 11.06 11.12 10,051,962 -0.01(-0.08%)
May 16, 2007 11.07 11.21 11.06 11.13 12,705,994 +0.09(+0.78%)
May 15, 2007 11.13 11.19 11.03 11.05 16,561,072 -0.06(-0.55%)
May 14, 2007 11.19 11.25 11.08 11.11 17,477,906 -0.03(-0.30%)
May 11, 2007 11.19 11.20 11.06 11.14 16,657,230 -0.06(-0.53%)
May 10, 2007 11.50 11.35 11.19 11.20 12,977,997 -0.13(-1.13%)
May 09, 2007 11.30 11.39 11.28 11.33 14,616,339 +0.04(+0.32%)
May 08, 2007 11.33 11.44 11.29 11.29 12,133,996 -0.03(-0.22%)
May 07, 2007 11.19 11.37 11.19 11.32 12,156,389 +0.12(+1.09%)
May 04, 2007 11.22 11.31 11.18 11.19 9,147,862 +0.00(+0.02%)
May 03, 2007 11.25 11.32 11.15 11.19 7,127,592 -0.04(-0.37%)
May 02, 2007 11.17 11.31 11.15 11.23 11,171,464 +0.10(+0.92%)
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.