Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 8.630 8.730 8.480 8.490 43,892,539 -0.14(-1.62%)
Sep 27, 2007 8.900 8.930 8.610 8.630 51,506,270 -0.25(-2.82%)
Sep 26, 2007 8.680 9.000 8.530 8.880 92,766,939 +0.54(+6.47%)
Sep 25, 2007 8.400 8.420 8.250 8.340 26,047,641 -0.14(-1.65%)
Sep 24, 2007 8.470 8.610 8.360 8.480 57,451,575 +0.25(+3.04%)
Sep 21, 2007 8.340 8.340 8.180 8.230 34,282,555 -0.02(-0.24%)
Sep 20, 2007 8.400 8.400 8.160 8.250 31,979,956 -0.15(-1.79%)
Sep 19, 2007 8.420 8.520 8.280 8.400 53,313,257 -0.02(-0.24%)
Sep 18, 2007 8.360 8.490 8.180 8.420 46,257,491 +0.14(+1.69%)
Sep 17, 2007 8.090 8.380 8.090 8.280 54,122,602 +0.25(+3.11%)
Sep 14, 2007 7.830 8.090 7.750 8.030 41,928,700 +0.11(+1.39%)
Sep 13, 2007 7.640 7.960 7.620 7.920 67,733,050 +0.42(+5.60%)
Sep 12, 2007 7.550 7.670 7.500 7.500 39,285,769 -0.08(-1.06%)
Sep 11, 2007 7.550 7.700 7.530 7.580 38,497,800 +0.06(+0.80%)
Sep 10, 2007 7.600 7.620 7.500 7.520 33,340,200 +0.00(+0.00%)
Sep 07, 2007 7.650 7.700 7.500 7.520 44,223,200 -0.26(-3.34%)
Sep 06, 2007 7.800 7.830 7.640 7.780 29,201,300 +0.01(+0.13%)
Sep 05, 2007 7.900 7.970 7.730 7.770 21,248,300 -0.22(-2.75%)
Sep 04, 2007 7.780 8.030 7.760 7.990 33,481,800 +0.18(+2.30%)
Aug 31, 2007 7.800 7.870 7.680 7.810 31,661,000 +0.14(+1.83%)
Aug 30, 2007 7.630 7.770 7.580 7.670 28,371,300 -0.05(-0.65%)
Aug 29, 2007 7.600 7.770 7.530 7.720 30,009,300 +0.21(+2.80%)
Aug 28, 2007 7.750 7.800 7.510 7.510 32,213,700 -0.29(-3.72%)
Aug 27, 2007 7.910 7.910 7.800 7.800 15,413,737 -0.10(-1.27%)
Aug 24, 2007 7.730 7.920 7.610 7.900 32,283,200 +0.15(+1.94%)
Aug 23, 2007 7.850 7.910 7.650 7.750 39,050,000 -0.10(-1.27%)
Aug 22, 2007 8.000 8.000 7.780 7.850 52,584,000 -0.07(-0.88%)
Aug 21, 2007 8.000 8.000 7.900 7.920 21,618,200 -0.08(-1.00%)
Aug 20, 2007 7.890 8.000 7.800 8.000 29,238,900 +0.17(+2.17%)
Aug 17, 2007 7.920 7.980 7.580 7.830 46,050,500 +0.13(+1.69%)
Aug 16, 2007 7.920 8.010 7.490 7.700 79,267,200 -0.30(-3.75%)
Aug 15, 2007 8.110 8.260 7.990 8.000 46,655,094 -0.07(-0.87%)
Aug 14, 2007 8.370 8.450 8.050 8.070 46,385,400 -0.30(-3.58%)
Aug 13, 2007 8.380 8.430 8.270 8.370 32,378,100 +0.14(+1.70%)
Aug 10, 2007 8.340 8.400 8.140 8.230 43,215,700 -0.15(-1.79%)
Aug 09, 2007 8.590 8.720 8.340 8.380 57,238,100 -0.49(-5.52%)
Aug 08, 2007 8.400 8.870 8.370 8.870 89,678,600 +0.57(+6.87%)
Aug 07, 2007 8.160 8.350 8.080 8.300 38,346,393 +0.11(+1.34%)
Aug 06, 2007 8.120 8.310 8.010 8.190 41,951,700 +0.10(+1.24%)
Aug 03, 2007 8.220 8.400 8.080 8.090 41,946,600 -0.31(-3.69%)
Aug 02, 2007 8.450 8.510 8.280 8.400 37,130,500 -0.03(-0.36%)
Aug 01, 2007 8.480 8.550 8.300 8.430 50,208,348 -0.08(-0.94%)
Jul 31, 2007 8.920 8.970 8.510 8.510 92,657,500 -0.23(-2.63%)
Jul 30, 2007 8.330 8.750 8.250 8.740 89,549,400 +0.51(+6.20%)
Jul 27, 2007 8.180 8.370 8.080 8.230 103,560,800 +0.14(+1.73%)
Jul 26, 2007 8.110 8.330 7.900 8.090 163,781,037 +0.12(+1.51%)
Jul 25, 2007 8.320 8.320 7.950 7.970 121,481,200 -0.29(-3.51%)
Jul 24, 2007 8.400 8.420 8.260 8.260 40,407,065 -0.20(-2.36%)
Jul 23, 2007 8.460 8.530 8.350 8.460 35,142,200 +0.06(+0.71%)
Jul 20, 2007 8.620 8.630 8.340 8.400 54,515,400 -0.23(-2.67%)
Jul 19, 2007 8.750 8.750 8.550 8.630 36,419,500 +0.00(+0.00%)
Jul 18, 2007 8.680 8.690 8.510 8.630 49,225,500 -0.10(-1.15%)
Jul 17, 2007 8.880 8.930 8.710 8.730 33,127,900 -0.13(-1.47%)
Jul 16, 2007 9.010 9.040 8.840 8.860 28,835,400 -0.11(-1.23%)
Jul 13, 2007 8.980 9.010 8.840 8.970 37,718,296 +0.01(+0.11%)
Jul 12, 2007 8.930 9.050 8.870 8.960 47,691,422 +0.06(+0.67%)
Jul 11, 2007 9.100 9.140 8.810 8.900 69,498,800 -0.19(-2.09%)
Jul 10, 2007 9.180 9.300 9.080 9.090 54,520,944 +0.01(+0.11%)
Jul 09, 2007 9.160 9.240 9.070 9.080 53,024,982 -0.03(-0.33%)
Jul 06, 2007 9.210 9.230 9.080 9.110 38,702,348 -0.04(-0.44%)
Jul 05, 2007 9.350 9.360 9.060 9.150 61,974,172 -0.27(-2.87%)
Jul 03, 2007 9.420 9.480 9.260 9.420 84,177,760 -0.22(-2.28%)
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.