Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 8.120 8.480 8.080 8.180 11,735 +0.05(+0.62%)
Jul 30, 2007 8.350 8.350 8.100 8.130 4,092 -0.32(-3.79%)
Jul 27, 2007 8.270 8.590 8.270 8.450 3,600 -0.10(-1.17%)
Jul 26, 2007 8.100 8.550 7.780 8.550 56,054 +0.43(+5.30%)
Jul 25, 2007 8.030 8.210 8.030 8.120 13,000 +0.10(+1.25%)
Jul 24, 2007 8.250 8.382 7.810 8.020 57,117 -0.20(-2.43%)
Jul 23, 2007 8.120 8.550 8.100 8.220 47,944 -0.33(-3.86%)
Jul 20, 2007 8.400 8.790 8.200 8.550 87,434 +0.27(+3.26%)
Jul 19, 2007 8.790 8.820 7.930 8.280 417,339 -2.92(-26.07%)
Jul 18, 2007 11.52 11.69 11.03 11.20 45,300 -0.20(-1.75%)
Jul 17, 2007 11.68 11.74 11.19 11.40 31,282 -0.29(-2.48%)
Jul 16, 2007 11.10 11.73 11.01 11.69 43,420 +0.60(+5.41%)
Jul 13, 2007 10.89 11.16 10.89 11.09 14,110 +0.09(+0.82%)
Jul 12, 2007 10.50 11.10 10.50 11.00 31,261 +0.52(+4.96%)
Jul 11, 2007 10.45 10.66 10.01 10.48 31,554 -0.11(-1.04%)
Jul 10, 2007 10.07 10.75 10.06 10.59 58,872 +0.58(+5.79%)
Jul 09, 2007 10.20 10.25 10.01 10.01 13,953 -0.19(-1.86%)
Jul 06, 2007 10.14 10.40 10.01 10.20 16,821 -0.12(-1.16%)
Jul 05, 2007 10.27 10.65 10.13 10.32 51,318 -0.03(-0.29%)
Jul 03, 2007 10.25 10.48 10.12 10.35 34,354 +0.11(+1.09%)
Jul 02, 2007 9.600 10.35 9.600 10.24 41,175 +0.78(+8.22%)
Jun 29, 2007 9.400 9.630 9.390 9.460 13,478 +0.09(+0.96%)
Jun 28, 2007 9.300 9.629 9.300 9.370 21,183 -0.28(-2.90%)
Jun 27, 2007 9.650 9.950 9.420 9.650 32,443 +0.15(+1.58%)
Jun 26, 2007 9.640 10.17 9.430 9.500 39,119 -0.09(-0.97%)
Jun 25, 2007 8.860 9.630 8.860 9.593 85,100 +0.75(+8.51%)
Jun 22, 2007 8.560 8.860 8.560 8.840 7,153 +0.33(+3.88%)
Jun 21, 2007 8.670 8.670 8.470 8.510 11,514 -0.27(-3.08%)
Jun 20, 2007 8.650 8.810 8.440 8.780 16,300 +0.14(+1.62%)
Jun 19, 2007 8.420 8.860 8.420 8.640 6,600 +0.14(+1.65%)
Jun 18, 2007 8.330 8.500 8.110 8.500 20,200 +0.17(+2.04%)
Jun 15, 2007 8.340 8.340 8.110 8.330 5,000 +0.01(+0.12%)
Jun 14, 2007 8.380 8.410 8.160 8.320 6,100 +0.11(+1.34%)
Jun 13, 2007 8.200 8.390 7.891 8.210 13,700 +0.13(+1.61%)
Jun 12, 2007 8.660 8.706 7.880 8.080 28,700 -0.63(-7.23%)
Jun 11, 2007 8.800 8.880 8.400 8.710 21,955 -0.10(-1.14%)
Jun 08, 2007 8.930 8.930 8.030 8.810 23,202 -0.09(-1.01%)
Jun 07, 2007 8.850 8.930 8.420 8.900 21,881 +0.20(+2.30%)
Jun 06, 2007 8.150 8.990 8.130 8.700 39,917 +0.52(+6.36%)
Jun 05, 2007 8.140 8.180 8.000 8.180 43,691 +0.13(+1.61%)
Jun 04, 2007 7.890 8.050 7.880 8.050 15,308 +0.18(+2.29%)
Jun 01, 2007 7.830 7.880 7.760 7.870 2,300 +0.02(+0.20%)
May 31, 2007 7.880 7.880 7.740 7.854 10,949 +0.05(+0.69%)
May 30, 2007 7.900 7.910 7.720 7.800 8,275 -0.09(-1.14%)
May 29, 2007 7.730 7.900 7.700 7.890 12,064 +0.00(+0.00%)
May 25, 2007 7.780 7.900 7.770 7.890 1,800 -0.01(-0.13%)
May 24, 2007 7.762 7.920 7.762 7.900 1,740 -0.01(-0.13%)
May 23, 2007 7.950 7.980 7.520 7.910 21,305 +0.02(+0.25%)
May 22, 2007 7.917 7.940 7.880 7.890 4,150 +0.00(+0.00%)
May 21, 2007 7.850 8.000 7.832 7.890 5,394 +0.00(+0.00%)
May 18, 2007 7.980 7.980 7.850 7.890 3,651 +0.04(+0.51%)
May 17, 2007 8.000 8.040 7.810 7.850 11,200 -0.14(-1.75%)
May 16, 2007 7.890 8.020 7.810 7.990 2,900 +0.14(+1.78%)
May 15, 2007 7.850 7.970 7.670 7.850 5,820 -0.15(-1.88%)
May 14, 2007 7.840 8.100 7.840 8.000 8,020 +0.01(+0.13%)
May 11, 2007 7.810 8.060 7.660 7.990 30,460 +0.05(+0.63%)
May 10, 2007 7.690 7.990 7.690 7.940 12,031 +0.00(+0.00%)
May 09, 2007 7.950 8.000 7.635 7.940 14,680 +0.08(+1.02%)
May 08, 2007 8.100 8.100 7.760 7.860 15,450 -0.24(-2.96%)
May 07, 2007 8.090 8.160 8.050 8.100 11,219 +0.14(+1.76%)
May 04, 2007 7.930 8.100 7.516 7.960 25,067 +0.01(+0.13%)
May 03, 2007 7.920 8.050 7.800 7.950 6,478 +0.00(+0.00%)
May 02, 2007 8.000 8.150 7.800 7.950 20,291 -0.07(-0.87%)
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.