Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 12.29 12.41 12.15 12.31 14,136,110 +0.13(+1.04%)
Aug 30, 2007 11.99 12.23 11.97 12.18 10,785,169 +0.07(+0.54%)
Aug 29, 2007 11.78 12.12 11.77 12.12 13,195,503 +0.42(+3.61%)
Aug 28, 2007 11.77 11.88 11.65 11.70 21,230,712 -0.08(-0.65%)
Aug 27, 2007 11.82 11.90 11.77 11.77 8,071,140 -0.05(-0.44%)
Aug 24, 2007 11.80 11.89 11.75 11.82 9,063,698 +0.02(+0.17%)
Aug 23, 2007 11.90 12.00 11.74 11.80 10,391,075 -0.03(-0.29%)
Aug 22, 2007 11.87 12.02 11.76 11.84 16,574,822 +0.02(+0.13%)
Aug 21, 2007 11.91 11.98 11.73 11.82 12,135,432 -0.06(-0.48%)
Aug 20, 2007 11.91 12.01 11.80 11.88 15,015,383 -0.02(-0.17%)
Aug 17, 2007 11.88 12.12 11.51 11.90 14,391,515 +0.28(+2.41%)
Aug 16, 2007 11.58 11.75 11.45 11.62 19,974,876 -0.08(-0.71%)
Aug 15, 2007 11.87 12.06 11.67 11.70 15,389,433 -0.24(-1.99%)
Aug 14, 2007 12.27 12.41 11.93 11.94 14,494,501 -0.33(-2.65%)
Aug 13, 2007 12.26 12.61 12.21 12.27 16,199,952 +0.08(+0.66%)
Aug 10, 2007 11.58 12.26 11.36 12.19 25,249,172 +0.41(+3.49%)
Aug 09, 2007 12.18 12.23 11.40 11.78 39,873,012 -0.59(-4.79%)
Aug 08, 2007 12.62 12.75 12.20 12.37 20,832,040 -0.32(-2.50%)
Aug 07, 2007 12.46 12.81 12.41 12.68 18,245,518 +0.13(+1.03%)
Aug 06, 2007 12.20 12.58 12.20 12.56 16,942,368 +0.14(+1.13%)
Aug 03, 2007 12.47 12.52 12.39 12.42 20,436,116 -0.03(-0.21%)
Aug 02, 2007 12.51 12.51 12.30 12.44 15,730,157 +0.01(+0.09%)
Aug 01, 2007 12.50 12.50 12.23 12.43 27,894,558 +0.10(+0.80%)
Jul 31, 2007 12.25 12.59 12.25 12.33 22,316,786 -0.09(-0.69%)
Jul 30, 2007 12.31 12.44 12.15 12.42 21,665,382 +0.31(+2.53%)
Jul 27, 2007 12.33 12.46 12.11 12.11 24,476,424 -0.32(-2.57%)
Jul 26, 2007 12.39 12.51 12.18 12.43 39,702,844 -0.20(-1.61%)
Jul 25, 2007 12.75 12.79 12.48 12.63 20,774,104 -0.11(-0.89%)
Jul 24, 2007 12.92 12.98 12.71 12.75 21,983,444 -0.23(-1.77%)
Jul 23, 2007 12.90 13.07 12.87 12.98 16,325,824 +0.19(+1.50%)
Jul 20, 2007 12.97 13.09 12.76 12.79 22,002,892 -0.29(-2.19%)
Jul 19, 2007 13.08 13.19 13.01 13.07 18,718,308 +0.03(+0.25%)
Jul 18, 2007 12.84 13.05 12.83 13.04 16,448,263 +0.05(+0.39%)
Jul 17, 2007 12.72 13.02 12.71 12.99 14,466,123 +0.15(+1.14%)
Jul 16, 2007 12.74 12.90 12.74 12.84 9,547,504 -0.05(-0.39%)
Jul 13, 2007 12.92 12.95 12.83 12.89 9,652,321 -0.10(-0.76%)
Jul 12, 2007 12.76 13.01 12.76 12.99 13,848,206 +0.22(+1.73%)
Jul 11, 2007 12.69 12.84 12.61 12.77 17,628,028 +0.00(+0.00%)
Jul 10, 2007 12.84 12.95 12.74 12.77 13,259,583 -0.14(-1.07%)
Jul 09, 2007 13.03 13.03 12.81 12.91 12,560,275 -0.13(-0.99%)
Jul 06, 2007 12.97 13.10 12.89 13.04 9,699,099 +0.07(+0.54%)
Jul 05, 2007 12.89 12.98 12.69 12.97 13,954,204 +0.08(+0.63%)
Jul 03, 2007 12.77 12.93 12.74 12.89 10,833,229 +0.13(+0.99%)
Jul 02, 2007 12.73 12.98 12.76 12.76 16,200,671 +0.02(+0.19%)
Jun 29, 2007 12.73 12.87 12.56 12.73 13,353,415 +0.00(+0.00%)
Jun 28, 2007 12.73 12.95 12.62 12.73 23,461,868 +0.00(+0.00%)
Jun 27, 2007 12.33 12.82 12.12 12.73 64,650,804 +0.98(+8.31%)
Jun 26, 2007 11.76 12.02 11.71 11.76 24,837,058 +0.00(+0.02%)
Jun 25, 2007 11.71 12.01 11.62 11.76 22,616,672 +0.19(+1.62%)
Jun 22, 2007 11.71 11.73 11.56 11.57 18,045,006 -0.14(-1.18%)
Jun 21, 2007 11.72 11.83 11.61 11.71 12,042,286 -0.01(-0.09%)
Jun 20, 2007 11.95 12.01 11.71 11.72 11,677,258 -0.19(-1.60%)
Jun 19, 2007 11.69 11.94 11.63 11.91 13,836,763 +0.19(+1.62%)
Jun 18, 2007 11.77 11.79 11.67 11.72 8,609,643 +0.05(+0.39%)
Jun 15, 2007 11.77 11.77 11.66 11.67 14,375,037 -0.06(-0.48%)
Jun 14, 2007 11.74 11.78 11.64 11.73 18,404,772 +0.04(+0.37%)
Jun 13, 2007 11.70 11.80 11.59 11.68 14,676,672 +0.06(+0.55%)
Jun 12, 2007 11.67 11.75 11.57 11.62 26,877,100 -0.05(-0.39%)
Jun 11, 2007 11.57 11.80 11.64 11.67 21,433,096 +0.10(+0.83%)
Jun 08, 2007 11.62 11.65 11.33 11.57 40,700,480 -0.25(-2.11%)
Jun 07, 2007 12.15 12.15 11.82 11.82 29,858,664 -0.35(-2.89%)
Jun 06, 2007 12.43 12.43 12.17 12.17 19,284,914 -0.26(-2.07%)
Jun 05, 2007 12.51 12.56 12.40 12.43 13,840,883 -0.07(-0.59%)
Jun 04, 2007 12.58 12.58 12.32 12.50 10,777,387 +0.12(+0.95%)
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.