Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 7.970 8.073 7.881 7.891 85,668,352 -0.02(-0.24%)
Jul 30, 2007 7.967 8.005 7.845 7.910 75,325,528 -0.05(-0.69%)
Jul 27, 2007 8.092 8.131 7.965 7.965 76,920,232 -0.11(-1.36%)
Jul 26, 2007 8.135 8.252 7.948 8.075 127,648,576 -0.08(-0.93%)
Jul 25, 2007 8.212 8.322 8.084 8.150 66,684,732 -0.01(-0.15%)
Jul 24, 2007 8.298 8.344 8.147 8.162 60,696,720 -0.14(-1.69%)
Jul 23, 2007 8.317 8.401 8.282 8.303 62,459,996 -0.02(-0.23%)
Jul 20, 2007 8.315 8.389 8.252 8.322 87,887,176 +0.02(+0.29%)
Jul 19, 2007 8.147 8.416 8.147 8.298 100,125,936 +0.22(+2.67%)
Jul 18, 2007 8.082 8.152 7.993 8.082 59,184,844 -0.06(-0.78%)
Jul 17, 2007 8.123 8.209 8.061 8.145 69,391,256 +0.01(+0.15%)
Jul 16, 2007 8.058 8.142 8.039 8.133 69,289,152 +0.03(+0.40%)
Jul 13, 2007 8.066 8.116 7.989 8.101 79,838,880 -0.02(-0.21%)
Jul 12, 2007 7.852 8.166 7.801 8.118 146,695,264 +0.29(+3.72%)
Jul 11, 2007 7.681 7.826 7.662 7.826 106,207,600 +0.12(+1.58%)
Jul 10, 2007 7.766 7.811 7.698 7.705 70,882,496 -0.07(-0.93%)
Jul 09, 2007 7.818 7.859 7.771 7.777 61,046,092 -0.11(-1.35%)
Jul 06, 2007 7.854 7.886 7.802 7.883 48,813,668 +0.01(+0.17%)
Jul 05, 2007 7.746 7.881 7.741 7.869 51,298,308 +0.05(+0.70%)
Jul 03, 2007 7.758 7.823 7.744 7.814 31,141,420 +0.07(+0.86%)
Jul 02, 2007 7.650 7.777 7.684 7.747 55,004,040 +0.10(+1.28%)
Jun 29, 2007 7.648 7.787 7.588 7.650 81,053,360 +0.00(+0.02%)
Jun 28, 2007 7.706 7.773 7.621 7.648 66,260,304 -0.10(-1.28%)
Jun 27, 2007 7.639 7.765 7.638 7.747 66,766,212 +0.09(+1.23%)
Jun 26, 2007 7.705 7.773 7.621 7.653 90,622,584 -0.05(-0.67%)
Jun 25, 2007 7.732 7.809 7.674 7.705 81,528,648 -0.04(-0.53%)
Jun 22, 2007 7.801 7.852 7.727 7.746 133,876,696 -0.05(-0.70%)
Jun 21, 2007 7.722 7.819 7.698 7.801 87,283,184 +0.08(+1.02%)
Jun 20, 2007 7.886 7.886 7.720 7.722 81,055,728 -0.15(-1.87%)
Jun 19, 2007 7.852 7.898 7.806 7.869 70,851,144 +0.00(+0.02%)
Jun 18, 2007 7.825 7.878 7.809 7.867 70,480,760 +0.03(+0.39%)
Jun 15, 2007 7.854 7.891 7.837 7.837 109,107,696 +0.01(+0.09%)
Jun 14, 2007 7.835 7.869 7.770 7.830 66,030,288 +0.03(+0.37%)
Jun 13, 2007 7.744 7.801 7.682 7.801 93,647,704 +0.08(+0.98%)
Jun 12, 2007 7.814 7.871 7.720 7.725 98,810,368 -0.14(-1.81%)
Jun 11, 2007 7.852 7.936 7.794 7.867 74,384,592 +0.02(+0.24%)
Jun 08, 2007 7.770 7.852 7.722 7.849 79,166,408 +0.06(+0.81%)
Jun 07, 2007 7.843 7.917 7.777 7.785 102,621,600 -0.11(-1.35%)
Jun 06, 2007 7.802 7.919 7.806 7.891 91,354,792 +0.02(+0.24%)
Jun 05, 2007 7.840 7.898 7.804 7.873 81,728,496 -0.01(-0.13%)
Jun 04, 2007 7.845 7.886 7.761 7.883 65,790,864 +0.03(+0.37%)
Jun 01, 2007 7.845 7.886 7.835 7.854 90,820,144 +0.02(+0.22%)
May 31, 2007 7.819 7.862 7.802 7.837 88,652,856 +0.01(+0.09%)
May 30, 2007 7.732 7.835 7.741 7.830 65,725,968 +0.02(+0.24%)
May 29, 2007 7.802 7.862 7.754 7.811 82,944,296 -0.01(-0.13%)
May 25, 2007 7.816 7.864 7.770 7.821 94,689,512 +0.04(+0.48%)
May 24, 2007 7.828 7.864 7.758 7.783 112,056,880 -0.04(-0.50%)
May 23, 2007 7.864 7.905 7.814 7.823 114,523,592 +0.01(+0.11%)
May 22, 2007 7.792 7.845 7.715 7.814 87,292,976 +0.06(+0.80%)
May 21, 2007 7.634 7.804 7.603 7.753 112,362,264 +0.11(+1.44%)
May 18, 2007 7.691 7.722 7.569 7.643 103,830,008 -0.05(-0.65%)
May 17, 2007 7.816 7.819 7.614 7.693 134,662,176 -0.06(-0.75%)
May 16, 2007 7.758 7.754 7.597 7.751 109,058,520 +0.08(+1.03%)
May 15, 2007 7.682 7.775 7.658 7.672 69,448,560 -0.05(-0.60%)
May 14, 2007 7.766 7.766 7.682 7.718 54,920,828 -0.04(-0.49%)
May 11, 2007 7.660 7.763 7.629 7.756 59,025,772 +0.10(+1.28%)
May 10, 2007 7.681 7.687 7.609 7.658 80,167,760 -0.04(-0.58%)
May 09, 2007 7.681 7.751 7.629 7.703 96,418,312 -0.01(-0.18%)
May 08, 2007 7.686 7.737 7.540 7.717 232,230,368 +0.21(+2.76%)
May 07, 2007 7.507 7.535 7.475 7.509 59,222,012 +0.00(+0.02%)
May 04, 2007 7.444 7.519 7.391 7.507 95,985,640 +0.16(+2.24%)
May 03, 2007 7.370 7.406 7.334 7.343 55,065,212 -0.02(-0.23%)
May 02, 2007 7.334 7.387 7.334 7.360 61,616,412 +0.00(+0.02%)
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.