Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 11.84 12.04 11.68 12.04 180,151 +0.24(+2.06%)
Oct 30, 2007 11.67 11.85 11.67 11.80 177,159 +0.10(+0.89%)
Oct 29, 2007 11.49 11.78 11.49 11.69 302,131 +0.21(+1.81%)
Oct 26, 2007 11.01 11.76 10.93 11.49 271,536 +0.33(+2.96%)
Oct 25, 2007 11.24 11.44 11.11 11.16 157,793 -0.12(-1.08%)
Oct 24, 2007 10.96 11.28 10.80 11.28 114,040 +0.23(+2.04%)
Oct 23, 2007 10.78 11.06 10.58 11.05 158,669 +0.31(+2.91%)
Oct 22, 2007 10.26 10.78 10.25 10.74 140,971 +0.37(+3.60%)
Oct 19, 2007 10.71 10.83 10.19 10.37 217,358 -0.35(-3.24%)
Oct 18, 2007 10.64 10.84 10.64 10.71 171,504 -0.02(-0.16%)
Oct 17, 2007 10.67 10.95 10.57 10.73 243,844 +0.12(+1.15%)
Oct 16, 2007 10.41 10.65 10.41 10.61 137,897 +0.20(+1.92%)
Oct 15, 2007 10.61 10.67 10.41 10.41 126,406 -0.23(-2.12%)
Oct 12, 2007 10.50 10.64 10.46 10.64 153,357 +0.13(+1.24%)
Oct 11, 2007 10.71 10.74 10.45 10.51 126,858 -0.12(-1.14%)
Oct 10, 2007 10.65 10.75 10.58 10.63 115,249 -0.04(-0.41%)
Oct 09, 2007 10.81 10.81 10.56 10.67 134,219 -0.10(-0.89%)
Oct 08, 2007 10.80 10.87 10.64 10.77 91,985 -0.08(-0.72%)
Oct 05, 2007 10.92 10.97 10.82 10.84 103,386 +0.00(+0.00%)
Oct 04, 2007 10.84 10.84 10.76 10.84 70,884 +0.03(+0.32%)
Oct 03, 2007 10.68 10.84 10.56 10.81 70,881 +0.09(+0.81%)
Oct 02, 2007 10.70 10.82 10.68 10.72 135,978 +0.03(+0.32%)
Oct 01, 2007 10.40 10.84 10.40 10.69 150,666 +0.30(+2.92%)
Sep 28, 2007 10.33 10.48 10.31 10.38 134,915 +0.03(+0.25%)
Sep 27, 2007 10.38 10.40 10.26 10.36 82,090 -0.03(-0.25%)
Sep 26, 2007 10.32 10.39 10.22 10.38 68,800 +0.11(+1.10%)
Sep 25, 2007 10.21 10.35 10.21 10.27 103,432 -0.03(-0.25%)
Sep 24, 2007 10.31 10.40 10.30 10.30 123,168 -0.03(-0.34%)
Sep 21, 2007 10.40 10.40 10.29 10.33 161,370 +0.02(+0.17%)
Sep 20, 2007 10.25 10.37 10.20 10.32 195,779 +0.01(+0.08%)
Sep 19, 2007 10.40 10.40 10.25 10.31 159,730 -0.04(-0.42%)
Sep 18, 2007 10.29 10.38 10.19 10.35 165,250 +0.10(+0.93%)
Sep 17, 2007 10.31 10.38 10.18 10.25 101,088 -0.12(-1.17%)
Sep 14, 2007 10.24 10.38 10.09 10.38 162,233 +0.07(+0.67%)
Sep 13, 2007 10.28 10.39 10.19 10.31 121,495 +0.09(+0.85%)
Sep 12, 2007 10.31 10.37 10.22 10.22 77,520 -0.10(-1.01%)
Sep 11, 2007 10.22 10.36 10.16 10.32 127,312 +0.14(+1.36%)
Sep 10, 2007 10.33 10.35 10.05 10.19 108,165 -0.10(-1.01%)
Sep 07, 2007 10.20 10.38 10.20 10.29 97,510 +0.07(+0.68%)
Sep 06, 2007 10.41 10.46 10.17 10.22 114,813 -0.17(-1.67%)
Sep 05, 2007 10.38 10.45 10.37 10.39 104,584 -0.02(-0.17%)
Sep 04, 2007 10.50 10.58 10.41 10.41 107,068 -0.12(-1.15%)
Aug 31, 2007 10.51 10.56 10.25 10.53 125,495 +0.12(+1.17%)
Aug 30, 2007 10.34 10.50 10.33 10.41 97,144 +0.01(+0.08%)
Aug 29, 2007 10.21 10.41 10.07 10.40 82,336 +0.23(+2.22%)
Aug 28, 2007 10.33 10.37 10.17 10.18 96,268 -0.17(-1.68%)
Aug 27, 2007 10.38 10.51 10.33 10.35 64,180 -0.06(-0.58%)
Aug 24, 2007 10.36 10.44 10.33 10.41 129,311 +0.04(+0.42%)
Aug 23, 2007 10.43 10.51 10.35 10.37 177,452 -0.02(-0.17%)
Aug 22, 2007 10.41 10.56 10.38 10.38 216,939 +0.01(+0.08%)
Aug 21, 2007 10.50 10.51 10.33 10.38 186,836 -0.12(-1.16%)
Aug 20, 2007 10.75 10.81 10.46 10.50 114,546 -0.15(-1.38%)
Aug 17, 2007 10.74 10.84 10.50 10.64 221,492 +0.23(+2.16%)
Aug 16, 2007 10.32 10.44 10.24 10.42 422,238 +0.08(+0.76%)
Aug 15, 2007 10.36 10.48 10.33 10.34 243,070 -0.04(-0.42%)
Aug 14, 2007 10.58 10.71 10.36 10.38 251,744 -0.17(-1.64%)
Aug 13, 2007 11.04 11.23 10.38 10.56 438,601 -0.38(-3.49%)
Aug 10, 2007 10.86 11.36 10.42 10.94 584,653 +0.09(+0.80%)
Aug 09, 2007 11.30 11.60 10.84 10.85 872,140 -0.22(-1.96%)
Aug 08, 2007 10.64 11.20 10.64 11.07 817,674 +0.56(+5.28%)
Aug 07, 2007 10.27 10.75 10.27 10.51 503,051 +0.33(+3.24%)
Aug 06, 2007 10.00 10.21 9.899 10.19 386,532 +0.19(+1.91%)
Aug 03, 2007 10.03 10.17 9.968 9.994 360,200 -0.16(-1.54%)
Aug 02, 2007 9.907 10.19 9.803 10.15 554,761 +0.25(+2.54%)
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.