Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 12.05 12.29 11.92 11.96 452,700 -0.06(-0.50%)
Sep 27, 2007 12.00 12.12 11.86 12.02 492,100 +0.03(+0.25%)
Sep 26, 2007 12.21 12.55 11.90 11.99 871,000 +0.68(+6.01%)
Sep 25, 2007 11.45 11.45 11.12 11.31 274,700 -0.20(-1.74%)
Sep 24, 2007 11.53 11.64 11.35 11.51 220,300 -0.03(-0.26%)
Sep 21, 2007 11.58 11.64 11.48 11.54 392,500 +0.07(+0.61%)
Sep 20, 2007 11.59 11.61 11.35 11.47 145,900 -0.12(-1.04%)
Sep 19, 2007 11.54 11.68 11.52 11.59 528,800 +0.18(+1.58%)
Sep 18, 2007 10.98 11.42 10.72 11.41 310,700 +0.47(+4.30%)
Sep 17, 2007 10.99 11.03 10.86 10.94 502,600 -0.06(-0.55%)
Sep 14, 2007 10.73 11.10 10.60 11.00 317,100 +0.24(+2.23%)
Sep 13, 2007 10.94 10.97 10.75 10.76 247,600 -0.15(-1.37%)
Sep 12, 2007 10.98 11.00 10.79 10.91 214,800 -0.09(-0.82%)
Sep 11, 2007 11.01 11.02 10.79 11.00 211,400 +0.01(+0.09%)
Sep 10, 2007 11.19 11.25 10.65 10.99 278,400 -0.08(-0.72%)
Sep 07, 2007 10.92 11.10 10.77 11.07 257,700 -0.04(-0.36%)
Sep 06, 2007 11.25 11.25 11.00 11.11 93,400 -0.09(-0.80%)
Sep 05, 2007 11.38 11.49 11.11 11.20 210,600 -0.23(-2.01%)
Sep 04, 2007 11.38 11.52 11.30 11.43 224,800 -0.01(-0.09%)
Aug 31, 2007 11.46 11.50 11.22 11.44 168,000 +0.12(+1.06%)
Aug 30, 2007 11.15 11.46 11.15 11.32 302,400 +0.08(+0.71%)
Aug 29, 2007 11.09 11.27 11.04 11.24 163,600 +0.18(+1.63%)
Aug 28, 2007 11.54 11.54 11.01 11.06 264,400 -0.55(-4.74%)
Aug 27, 2007 11.70 11.71 11.51 11.61 218,100 -0.14(-1.19%)
Aug 24, 2007 11.43 11.78 11.34 11.75 209,100 +0.31(+2.71%)
Aug 23, 2007 11.75 11.83 11.40 11.44 254,300 -0.25(-2.14%)
Aug 22, 2007 11.63 11.76 11.57 11.69 238,300 +0.19(+1.65%)
Aug 21, 2007 11.36 11.68 11.26 11.50 155,000 +0.07(+0.61%)
Aug 20, 2007 11.44 11.62 11.15 11.43 287,500 +0.05(+0.44%)
Aug 17, 2007 11.47 11.75 11.34 11.38 526,000 +0.34(+3.08%)
Aug 16, 2007 10.92 11.10 10.55 11.04 823,700 +0.08(+0.73%)
Aug 15, 2007 11.24 11.39 10.82 10.96 766,500 -0.26(-2.32%)
Aug 14, 2007 11.75 11.97 11.22 11.22 504,300 -0.54(-4.59%)
Aug 13, 2007 12.20 12.37 11.70 11.76 514,200 -0.27(-2.24%)
Aug 10, 2007 11.18 12.14 11.00 12.03 951,500 +0.82(+7.31%)
Aug 09, 2007 11.64 11.70 11.09 11.21 1,560,800 -0.54(-4.60%)
Aug 08, 2007 12.10 12.38 11.59 11.75 1,123,000 -0.19(-1.59%)
Aug 07, 2007 11.85 12.04 11.76 11.94 592,000 +0.05(+0.42%)
Aug 06, 2007 11.86 11.95 11.68 11.89 819,200 +0.09(+0.76%)
Aug 03, 2007 11.97 12.08 11.78 11.80 655,100 -0.28(-2.32%)
Aug 02, 2007 11.95 12.33 11.86 12.08 819,100 +0.18(+1.51%)
Aug 01, 2007 11.86 12.05 11.74 11.90 769,400 +0.08(+0.68%)
Jul 31, 2007 12.01 12.25 11.74 11.82 631,753 -0.06(-0.51%)
Jul 30, 2007 12.05 12.31 11.76 11.88 1,670,200 -0.17(-1.41%)
Jul 27, 2007 12.45 12.59 11.95 12.05 1,104,400 -0.45(-3.60%)
Jul 26, 2007 12.75 12.98 12.39 12.50 1,058,400 -0.30(-2.34%)
Jul 25, 2007 12.96 13.06 12.76 12.80 749,200 -0.13(-1.01%)
Jul 24, 2007 12.94 13.07 12.90 12.93 397,300 -0.15(-1.15%)
Jul 23, 2007 13.11 13.23 13.08 13.08 237,900 -0.02(-0.15%)
Jul 20, 2007 13.21 13.27 12.96 13.10 395,500 -0.14(-1.06%)
Jul 19, 2007 13.20 13.42 13.15 13.24 286,500 +0.12(+0.91%)
Jul 18, 2007 12.91 13.15 12.90 13.12 294,700 +0.16(+1.23%)
Jul 17, 2007 13.09 13.19 12.96 12.96 213,300 -0.13(-0.99%)
Jul 16, 2007 13.23 13.34 13.00 13.09 321,600 -0.20(-1.50%)
Jul 13, 2007 13.20 13.38 13.15 13.29 319,100 +0.08(+0.61%)
Jul 12, 2007 13.32 13.36 13.19 13.21 349,900 -0.03(-0.23%)
Jul 11, 2007 13.38 13.53 13.22 13.24 344,100 -0.18(-1.34%)
Jul 10, 2007 13.70 13.75 13.42 13.42 369,300 -0.36(-2.61%)
Jul 09, 2007 13.75 13.81 13.65 13.78 299,500 +0.01(+0.07%)
Jul 06, 2007 13.82 13.97 13.73 13.77 440,400 -0.09(-0.65%)
Jul 05, 2007 13.86 13.96 13.67 13.86 337,400 -0.06(-0.43%)
Jul 03, 2007 13.74 13.94 13.73 13.92 274,500 +0.19(+1.38%)
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.