Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 11.78 12.12 11.78 11.87 23,195,696 -0.08(-0.69%)
Jul 30, 2007 11.84 11.97 11.69 11.95 22,518,638 +0.29(+2.52%)
Jul 27, 2007 11.87 11.99 11.65 11.65 25,440,388 -0.31(-2.57%)
Jul 26, 2007 11.92 12.04 11.71 11.96 41,266,476 -0.20(-1.61%)
Jul 25, 2007 12.27 12.31 12.01 12.16 21,592,258 -0.11(-0.89%)
Jul 24, 2007 12.43 12.49 12.23 12.27 22,849,228 -0.22(-1.77%)
Jul 23, 2007 12.41 12.57 12.38 12.49 16,968,790 +0.18(+1.50%)
Jul 20, 2007 12.48 12.59 12.28 12.30 22,869,442 -0.28(-2.19%)
Jul 19, 2007 12.58 12.69 12.52 12.58 19,455,498 +0.03(+0.25%)
Jul 18, 2007 12.36 12.56 12.34 12.54 17,096,052 +0.05(+0.39%)
Jul 17, 2007 12.23 12.53 12.23 12.50 15,035,848 +0.14(+1.14%)
Jul 16, 2007 12.26 12.41 12.25 12.36 9,923,517 -0.05(-0.39%)
Jul 13, 2007 12.43 12.46 12.34 12.40 10,032,462 -0.09(-0.76%)
Jul 12, 2007 12.28 12.51 12.28 12.50 14,393,595 +0.21(+1.73%)
Jul 11, 2007 12.21 12.35 12.13 12.29 18,322,278 +0.00(+0.00%)
Jul 10, 2007 12.35 12.46 12.26 12.29 13,781,790 -0.13(-1.07%)
Jul 09, 2007 12.53 12.53 12.32 12.42 13,054,941 -0.12(-0.99%)
Jul 06, 2007 12.48 12.61 12.40 12.54 10,081,083 +0.07(+0.54%)
Jul 05, 2007 12.40 12.49 12.21 12.48 14,503,768 +0.08(+0.63%)
Jul 03, 2007 12.28 12.44 12.25 12.40 11,259,878 +0.12(+0.99%)
Jul 02, 2007 12.25 12.49 12.27 12.28 16,838,708 +0.02(+0.19%)
Jun 29, 2007 12.25 12.38 12.09 12.25 13,879,317 +0.00(+0.00%)
Jun 28, 2007 12.25 12.46 12.14 12.25 24,385,876 +0.00(+0.00%)
Jun 27, 2007 11.87 12.34 11.66 12.25 67,196,968 +0.94(+8.31%)
Jun 26, 2007 11.31 11.56 11.27 11.31 25,815,226 +0.00(+0.02%)
Jun 25, 2007 11.27 11.56 11.18 11.31 23,507,394 +0.18(+1.62%)
Jun 22, 2007 11.26 11.29 11.12 11.13 18,755,680 -0.13(-1.18%)
Jun 21, 2007 11.27 11.38 11.17 11.26 12,516,552 -0.01(-0.09%)
Jun 20, 2007 11.50 11.56 11.27 11.27 12,137,148 -0.18(-1.60%)
Jun 19, 2007 11.25 11.49 11.19 11.46 14,381,702 +0.18(+1.62%)
Jun 18, 2007 11.32 11.34 11.23 11.27 8,948,720 +0.04(+0.39%)
Jun 15, 2007 11.33 11.33 11.22 11.23 14,941,175 -0.05(-0.48%)
Jun 14, 2007 11.30 11.34 11.20 11.28 19,129,614 +0.04(+0.37%)
Jun 13, 2007 11.25 11.35 11.15 11.24 15,254,690 +0.06(+0.55%)
Jun 12, 2007 11.22 11.31 11.13 11.18 27,935,612 -0.04(-0.39%)
Jun 11, 2007 11.13 11.36 11.20 11.22 22,277,204 +0.09(+0.83%)
Jun 08, 2007 11.18 11.21 10.90 11.13 42,303,404 -0.24(-2.11%)
Jun 07, 2007 11.69 11.69 11.37 11.37 31,034,598 -0.34(-2.89%)
Jun 06, 2007 11.96 11.96 11.71 11.71 20,044,420 -0.25(-2.07%)
Jun 05, 2007 12.03 12.09 11.93 11.96 14,385,983 -0.07(-0.59%)
Jun 04, 2007 12.10 12.10 11.86 12.03 11,201,837 +0.11(+0.95%)
Jun 01, 2007 11.93 12.00 11.87 11.92 19,939,804 -0.01(-0.11%)
May 31, 2007 11.71 12.01 11.72 11.93 25,185,342 +0.21(+1.83%)
May 30, 2007 11.50 11.72 11.40 11.71 17,410,756 +0.21(+1.85%)
May 29, 2007 11.48 11.61 11.43 11.50 15,090,278 +0.09(+0.81%)
May 25, 2007 11.44 11.46 11.38 11.41 10,841,225 -0.04(-0.35%)
May 24, 2007 11.57 11.64 11.42 11.45 13,395,016 -0.07(-0.64%)
May 23, 2007 11.64 11.64 11.49 11.52 10,644,743 -0.07(-0.56%)
May 22, 2007 11.50 11.64 11.46 11.59 17,890,304 +0.09(+0.82%)
May 21, 2007 11.27 11.55 11.25 11.49 19,468,532 +0.30(+2.69%)
May 18, 2007 11.13 11.19 11.05 11.19 11,489,766 +0.06(+0.57%)
May 17, 2007 11.10 11.20 11.07 11.13 10,045,902 -0.01(-0.08%)
May 16, 2007 11.08 11.21 11.07 11.14 12,698,334 +0.09(+0.78%)
May 15, 2007 11.14 11.19 11.04 11.05 16,551,088 -0.06(-0.55%)
May 14, 2007 11.20 11.25 11.09 11.11 17,467,368 -0.03(-0.30%)
May 11, 2007 11.20 11.21 11.07 11.15 16,647,188 -0.06(-0.52%)
May 10, 2007 11.50 11.35 11.20 11.21 12,970,173 -0.13(-1.13%)
May 09, 2007 11.31 11.40 11.28 11.33 14,607,527 +0.04(+0.32%)
May 08, 2007 11.34 11.45 11.29 11.30 12,126,681 -0.03(-0.22%)
May 07, 2007 11.20 11.38 11.20 11.32 12,149,060 +0.12(+1.09%)
May 04, 2007 11.23 11.31 11.18 11.20 9,142,347 +0.00(+0.02%)
May 03, 2007 11.26 11.33 11.16 11.20 7,123,295 -0.04(-0.37%)
May 02, 2007 11.18 11.32 11.16 11.24 11,164,730 +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.