Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 9.916 10.04 9.786 9.899 386,933 -0.03(-0.35%)
Jul 31, 2007 9.994 10.05 9.777 9.933 357,327 +0.02(+0.17%)
Jul 30, 2007 10.18 10.18 9.821 9.916 927,093 -0.23(-2.31%)
Jul 27, 2007 10.97 11.36 10.06 10.15 1,582,190 -1.24(-10.89%)
Jul 26, 2007 11.33 11.61 11.22 11.39 480,477 -0.02(-0.15%)
Jul 25, 2007 11.47 11.70 11.38 11.41 256,104 -0.06(-0.53%)
Jul 24, 2007 11.87 11.88 11.43 11.47 489,069 -0.42(-3.50%)
Jul 23, 2007 11.93 12.04 11.80 11.89 262,227 +0.00(+0.00%)
Jul 20, 2007 11.91 11.97 11.85 11.89 436,877 -0.05(-0.44%)
Jul 19, 2007 11.92 12.00 11.89 11.94 109,192 +0.01(+0.07%)
Jul 18, 2007 11.91 11.97 11.89 11.93 221,019 +0.03(+0.22%)
Jul 17, 2007 11.92 12.00 11.89 11.90 127,098 -0.02(-0.15%)
Jul 16, 2007 11.95 12.06 11.90 11.92 284,024 -0.02(-0.15%)
Jul 13, 2007 12.02 12.07 11.91 11.94 459,104 -0.05(-0.43%)
Jul 12, 2007 12.03 12.15 11.93 11.99 481,751 -0.04(-0.36%)
Jul 11, 2007 11.99 12.15 11.97 12.03 153,554 +0.05(+0.43%)
Jul 10, 2007 12.37 12.37 11.89 11.98 256,336 -0.40(-3.22%)
Jul 09, 2007 12.15 12.45 12.15 12.38 146,496 +0.27(+2.22%)
Jul 06, 2007 12.15 12.20 12.06 12.11 133,444 -0.01(-0.07%)
Jul 05, 2007 12.04 12.17 11.99 12.12 152,251 +0.09(+0.72%)
Jul 03, 2007 12.11 12.11 11.97 12.03 96,431 -0.11(-0.93%)
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.