Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 9.585 9.667 9.433 9.439 6,231,749 -0.05(-0.49%)
Jul 30, 2007 9.317 9.503 9.258 9.486 4,158,573 +0.14(+1.50%)
Jul 27, 2007 9.550 9.638 9.346 9.346 7,255,642 -0.25(-2.62%)
Jul 26, 2007 9.801 9.860 9.468 9.597 6,767,155 -0.32(-3.24%)
Jul 25, 2007 10.10 10.13 9.796 9.918 5,039,963 -0.10(-0.99%)
Jul 24, 2007 10.23 10.35 10.01 10.02 5,465,233 -0.23(-2.22%)
Jul 23, 2007 10.39 10.45 10.22 10.25 3,936,587 -0.01(-0.06%)
Jul 20, 2007 10.45 10.47 10.25 10.25 2,875,657 -0.20(-1.96%)
Jul 19, 2007 10.37 10.47 10.32 10.46 3,260,535 +0.15(+1.47%)
Jul 18, 2007 10.10 10.34 10.09 10.30 5,041,535 +0.12(+1.21%)
Jul 17, 2007 10.13 10.25 10.08 10.18 3,917,241 +0.06(+0.63%)
Jul 16, 2007 10.27 10.34 10.10 10.12 3,834,254 -0.19(-1.87%)
Jul 13, 2007 10.22 10.32 10.11 10.31 3,758,713 +0.13(+1.26%)
Jul 12, 2007 10.08 10.18 10.04 10.18 3,863,142 +0.12(+1.16%)
Jul 11, 2007 10.04 10.12 9.959 10.06 3,396,620 +0.02(+0.17%)
Jul 10, 2007 10.19 10.27 10.05 10.05 3,308,110 -0.22(-2.16%)
Jul 09, 2007 10.22 10.32 10.19 10.27 2,569,314 +0.05(+0.46%)
Jul 06, 2007 10.26 10.28 10.15 10.22 3,683,885 -0.05(-0.46%)
Jul 05, 2007 10.24 10.33 10.07 10.27 3,298,865 -0.01(-0.11%)
Jul 03, 2007 10.22 10.34 10.16 10.28 2,364,423 +0.06(+0.63%)
Jul 02, 2007 10.06 10.22 10.06 10.22 5,364,543 +0.17(+1.69%)
Jun 29, 2007 10.05 10.16 9.953 10.05 5,294,208 +0.06(+0.64%)
Jun 28, 2007 9.988 10.08 9.930 9.982 3,114,139 -0.05(-0.47%)
Jun 27, 2007 9.831 10.05 9.778 10.03 4,927,582 +0.13(+1.36%)
Jun 26, 2007 9.924 10.11 9.848 9.895 6,338,361 +0.05(+0.47%)
Jun 25, 2007 9.755 9.918 9.696 9.848 6,158,155 +0.05(+0.48%)
Jun 22, 2007 9.906 9.924 9.720 9.801 4,519,339 -0.12(-1.24%)
Jun 21, 2007 9.825 9.942 9.749 9.924 5,042,458 +0.06(+0.65%)
Jun 20, 2007 10.18 10.22 9.854 9.860 5,332,044 -0.28(-2.76%)
Jun 19, 2007 10.05 10.21 10.000 10.14 3,719,847 +0.02(+0.23%)
Jun 18, 2007 10.29 10.34 10.06 10.12 3,669,172 -0.19(-1.87%)
Jun 15, 2007 10.37 10.44 10.25 10.31 3,747,924 +0.08(+0.74%)
Jun 14, 2007 10.22 10.35 10.20 10.23 3,092,226 +0.02(+0.17%)
Jun 13, 2007 10.05 10.22 10.05 10.22 2,631,011 +0.20(+2.04%)
Jun 12, 2007 10.09 10.16 9.947 10.01 3,928,883 -0.16(-1.55%)
Jun 11, 2007 10.13 10.26 10.12 10.17 4,650,227 +0.04(+0.35%)
Jun 08, 2007 10.06 10.22 10.01 10.13 3,817,603 +0.08(+0.75%)
Jun 07, 2007 9.953 10.49 9.953 10.06 7,441,148 -0.34(-3.31%)
Jun 06, 2007 10.45 10.46 10.24 10.40 9,485,863 -0.05(-0.50%)
Jun 05, 2007 10.56 10.57 10.44 10.46 3,075,787 -0.15(-1.43%)
Jun 04, 2007 10.61 10.66 10.51 10.61 2,334,492 -0.05(-0.49%)
Jun 01, 2007 10.67 10.79 10.61 10.66 2,883,102 +0.00(+0.00%)
May 31, 2007 10.61 10.77 10.61 10.66 3,523,480 +0.04(+0.39%)
May 30, 2007 10.50 10.65 10.41 10.62 3,270,459 +0.12(+1.11%)
May 29, 2007 10.43 10.68 10.40 10.50 4,206,679 +0.05(+0.50%)
May 25, 2007 10.53 10.60 10.32 10.45 3,590,221 -0.06(-0.61%)
May 24, 2007 10.76 10.82 10.50 10.51 6,212,036 -0.25(-2.28%)
May 23, 2007 11.01 11.02 10.74 10.76 3,141,703 -0.25(-2.23%)
May 22, 2007 11.01 11.09 10.74 11.00 3,119,104 -0.02(-0.16%)
May 21, 2007 10.68 11.03 10.68 11.02 3,081,782 +0.08(+0.69%)
May 18, 2007 10.82 10.96 10.78 10.95 3,460,016 +0.12(+1.13%)
May 17, 2007 10.68 10.89 10.79 10.82 5,445,721 +0.15(+1.37%)
May 16, 2007 10.81 10.82 10.67 10.68 3,782,693 -0.13(-1.24%)
May 15, 2007 10.84 10.92 10.79 10.81 3,584,599 -0.01(-0.11%)
May 14, 2007 10.74 10.99 10.71 10.82 5,000,957 +0.11(+0.98%)
May 11, 2007 10.71 10.75 10.64 10.72 3,611,383 +0.01(+0.11%)
May 10, 2007 10.82 10.86 10.71 10.71 3,666,604 -0.15(-1.40%)
May 09, 2007 10.84 10.90 10.79 10.86 2,619,883 -0.02(-0.22%)
May 08, 2007 10.97 11.01 10.86 10.88 3,572,443 -0.15(-1.38%)
May 07, 2007 10.95 11.07 10.94 11.03 5,120,652 +0.05(+0.43%)
May 04, 2007 11.04 11.10 10.93 10.99 5,551,865 -0.04(-0.32%)
May 03, 2007 10.93 11.04 10.79 11.02 5,765,181 +0.07(+0.64%)
May 02, 2007 10.80 11.02 10.75 10.95 3,631,961 +0.09(+0.81%)
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.