Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 10.73 10.74 10.36 10.46 56,726,416 -0.31(-2.85%)
Sep 27, 2007 10.78 10.84 10.59 10.77 70,599,152 -0.29(-2.60%)
Sep 26, 2007 10.84 11.11 10.72 11.06 30,203,368 +0.24(+2.22%)
Sep 25, 2007 10.76 10.86 10.71 10.82 17,113,366 -0.02(-0.22%)
Sep 24, 2007 10.95 11.00 10.76 10.84 29,276,070 -0.13(-1.16%)
Sep 21, 2007 10.98 11.14 10.97 10.97 31,446,348 -0.01(-0.07%)
Sep 20, 2007 11.03 11.16 10.92 10.98 24,278,660 -0.12(-1.04%)
Sep 19, 2007 11.10 11.25 11.02 11.09 26,289,018 -0.02(-0.18%)
Sep 18, 2007 10.92 11.17 10.85 11.11 22,699,568 +0.21(+1.94%)
Sep 17, 2007 10.98 10.98 10.79 10.90 18,979,482 -0.14(-1.23%)
Sep 14, 2007 10.90 11.08 10.88 11.04 14,781,871 +0.06(+0.58%)
Sep 13, 2007 10.90 11.06 10.87 10.97 20,602,712 +0.06(+0.55%)
Sep 12, 2007 10.87 10.94 10.81 10.91 13,350,104 +0.00(+0.00%)
Sep 11, 2007 10.84 10.97 10.80 10.91 14,079,502 +0.12(+1.07%)
Sep 10, 2007 10.83 10.92 10.70 10.80 16,665,149 -0.05(-0.44%)
Sep 07, 2007 10.92 10.97 10.78 10.84 19,001,592 -0.17(-1.52%)
Sep 06, 2007 10.96 11.07 10.96 11.01 12,507,171 +0.06(+0.51%)
Sep 05, 2007 10.99 11.06 10.91 10.96 17,620,426 -0.11(-1.01%)
Sep 04, 2007 11.05 11.13 10.98 11.07 18,024,180 +0.07(+0.62%)
Aug 31, 2007 11.02 11.09 10.98 11.00 20,120,082 +0.08(+0.73%)
Aug 30, 2007 10.86 11.00 10.83 10.92 14,622,313 -0.05(-0.47%)
Aug 29, 2007 10.75 10.99 10.74 10.97 18,606,154 +0.24(+2.23%)
Aug 28, 2007 10.94 10.94 10.72 10.73 22,387,342 -0.20(-1.79%)
Aug 27, 2007 10.98 11.02 10.91 10.93 10,602,009 -0.09(-0.80%)
Aug 24, 2007 10.96 11.02 10.90 11.02 18,387,610 +0.03(+0.25%)
Aug 23, 2007 11.02 11.07 10.83 10.99 21,550,162 -0.01(-0.07%)
Aug 22, 2007 10.95 11.13 10.92 11.00 22,742,676 +0.08(+0.70%)
Aug 21, 2007 10.70 10.95 10.68 10.92 29,007,528 +0.18(+1.63%)
Aug 20, 2007 10.66 10.84 10.58 10.74 21,411,024 +0.08(+0.79%)
Aug 17, 2007 10.77 10.77 10.43 10.66 40,089,068 +0.04(+0.34%)
Aug 16, 2007 10.46 10.73 10.39 10.62 34,964,212 +0.02(+0.15%)
Aug 15, 2007 10.78 10.91 10.58 10.61 37,421,588 -0.23(-2.14%)
Aug 14, 2007 11.10 11.10 10.78 10.84 28,456,762 -0.26(-2.37%)
Aug 13, 2007 11.19 11.32 10.98 11.10 29,793,162 -0.09(-0.82%)
Aug 10, 2007 11.09 11.42 11.09 11.19 33,049,820 -0.00(-0.04%)
Aug 09, 2007 10.98 11.39 10.92 11.20 50,633,748 +0.13(+1.19%)
Aug 08, 2007 10.82 11.19 10.82 11.07 35,057,900 +0.24(+2.21%)
Aug 07, 2007 10.70 10.90 10.59 10.83 28,736,996 +0.09(+0.86%)
Aug 06, 2007 10.55 10.80 10.50 10.74 30,708,032 +0.23(+2.20%)
Aug 03, 2007 10.52 10.76 10.50 10.50 42,095,036 -0.24(-2.27%)
Aug 02, 2007 11.06 11.18 10.72 10.75 48,469,664 -0.11(-1.03%)
Aug 01, 2007 10.58 10.90 10.58 10.86 53,995,484 +0.21(+1.95%)
Jul 31, 2007 10.87 10.91 10.65 10.65 41,690,148 -0.12(-1.11%)
Jul 30, 2007 10.72 10.82 10.57 10.77 45,022,712 +0.02(+0.20%)
Jul 27, 2007 10.87 10.98 10.67 10.75 50,813,864 -0.20(-1.84%)
Jul 26, 2007 11.07 11.10 10.64 10.95 60,966,632 -0.21(-1.90%)
Jul 25, 2007 11.31 11.33 11.05 11.16 31,556,062 -0.13(-1.15%)
Jul 24, 2007 11.31 11.38 11.16 11.29 46,828,328 +0.05(+0.41%)
Jul 23, 2007 11.16 11.34 11.10 11.25 49,339,900 +0.19(+1.70%)
Jul 20, 2007 11.13 11.23 10.94 11.06 47,617,520 -0.00(-0.04%)
Jul 19, 2007 10.68 11.25 10.65 11.06 96,313,864 +0.48(+4.57%)
Jul 18, 2007 10.29 10.60 10.29 10.58 56,537,156 +0.25(+2.45%)
Jul 17, 2007 10.41 10.48 10.30 10.33 25,924,668 -0.09(-0.82%)
Jul 16, 2007 10.39 10.52 10.34 10.41 18,448,750 +0.00(+0.04%)
Jul 13, 2007 10.38 10.45 10.27 10.41 29,594,872 +0.04(+0.42%)
Jul 12, 2007 10.45 10.46 10.23 10.36 43,539,996 -0.01(-0.12%)
Jul 11, 2007 10.41 10.45 10.36 10.38 28,966,416 -0.05(-0.46%)
Jul 10, 2007 10.47 10.50 10.40 10.42 31,473,204 -0.09(-0.87%)
Jul 09, 2007 10.59 10.63 10.48 10.52 22,760,028 -0.08(-0.79%)
Jul 06, 2007 10.54 10.62 10.46 10.60 20,332,172 +0.08(+0.80%)
Jul 05, 2007 10.57 10.66 10.47 10.52 32,262,778 -0.01(-0.08%)
Jul 03, 2007 10.43 10.54 10.40 10.52 19,984,242 +0.12(+1.19%)
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.