Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 9.750 10.00 9.650 10.00 119,603 +0.30(+3.09%)
Sep 27, 2007 9.680 9.930 9.580 9.700 159,953 +0.13(+1.36%)
Sep 26, 2007 9.650 9.690 9.460 9.570 111,674 -0.04(-0.42%)
Sep 25, 2007 9.480 9.710 9.480 9.610 135,174 +0.11(+1.16%)
Sep 24, 2007 9.740 9.770 9.470 9.500 178,124 -0.14(-1.45%)
Sep 21, 2007 9.370 9.670 9.300 9.640 280,243 +0.28(+2.99%)
Sep 20, 2007 9.650 9.830 9.270 9.360 207,378 -0.35(-3.60%)
Sep 19, 2007 9.540 9.720 9.500 9.710 157,696 +0.28(+2.97%)
Sep 18, 2007 9.540 9.610 9.350 9.430 140,127 +0.01(+0.11%)
Sep 17, 2007 9.220 9.520 9.220 9.420 107,429 +0.16(+1.73%)
Sep 14, 2007 9.440 9.740 9.210 9.260 134,194 -0.14(-1.49%)
Sep 13, 2007 9.470 9.730 9.310 9.400 139,829 -0.05(-0.53%)
Sep 12, 2007 9.550 9.800 9.240 9.450 164,530 -0.10(-1.05%)
Sep 11, 2007 9.620 9.760 9.500 9.550 143,927 -0.07(-0.73%)
Sep 10, 2007 9.390 9.640 9.330 9.620 129,567 +0.22(+2.34%)
Sep 07, 2007 9.180 9.440 9.180 9.400 131,430 +0.09(+0.97%)
Sep 06, 2007 9.290 9.400 9.120 9.310 131,316 +0.10(+1.09%)
Sep 05, 2007 9.150 9.480 8.940 9.210 212,708 +0.02(+0.22%)
Sep 04, 2007 9.130 9.240 9.090 9.190 95,780 -0.01(-0.11%)
Aug 31, 2007 9.010 9.310 8.750 9.200 108,473 +0.27(+3.02%)
Aug 30, 2007 8.920 9.070 8.910 8.930 332,641 -0.04(-0.39%)
Aug 29, 2007 8.950 9.000 8.750 8.965 102,100 +0.04(+0.50%)
Aug 28, 2007 8.750 9.100 8.750 8.920 95,990 +0.17(+1.94%)
Aug 27, 2007 8.740 8.810 8.430 8.750 175,317 -0.06(-0.68%)
Aug 24, 2007 8.910 8.910 8.700 8.810 157,427 -0.09(-1.01%)
Aug 23, 2007 9.190 9.230 8.860 8.900 218,073 -0.29(-3.16%)
Aug 22, 2007 9.190 9.270 8.870 9.190 333,480 +0.06(+0.66%)
Aug 21, 2007 9.080 9.210 9.000 9.130 180,941 +0.00(+0.00%)
Aug 20, 2007 9.020 9.150 8.920 9.130 144,857 +0.14(+1.56%)
Aug 17, 2007 8.470 9.040 8.470 8.990 320,471 +0.43(+5.02%)
Aug 16, 2007 8.060 8.730 7.920 8.560 291,916 +0.55(+6.87%)
Aug 15, 2007 8.030 8.160 7.980 8.010 180,318 -0.04(-0.50%)
Aug 14, 2007 8.500 8.540 7.950 8.050 380,907 -0.37(-4.39%)
Aug 13, 2007 8.730 8.730 7.750 8.420 637,192 -0.30(-3.44%)
Aug 10, 2007 9.250 9.320 8.410 8.720 709,782 -0.84(-8.79%)
Aug 09, 2007 9.140 10.05 9.140 9.560 1,889,719 +0.36(+3.91%)
Aug 08, 2007 8.230 9.520 7.860 9.200 1,314,403 +1.17(+14.57%)
Aug 07, 2007 7.520 8.228 7.460 8.030 612,471 +0.50(+6.64%)
Aug 06, 2007 7.700 7.710 7.300 7.530 442,455 -0.17(-2.21%)
Aug 03, 2007 7.750 8.130 7.540 7.700 355,039 -0.09(-1.16%)
Aug 02, 2007 7.510 7.800 7.050 7.790 319,598 +0.36(+4.85%)
Aug 01, 2007 8.000 8.030 7.310 7.430 534,046 -0.60(-7.47%)
Jul 31, 2007 7.820 8.300 7.800 8.030 378,491 -0.27(-3.25%)
Jul 30, 2007 8.170 8.400 8.080 8.300 251,336 +0.12(+1.47%)
Jul 27, 2007 8.340 8.340 8.090 8.180 240,444 -0.15(-1.80%)
Jul 26, 2007 8.630 8.680 7.970 8.330 647,259 -0.29(-3.36%)
Jul 25, 2007 8.690 9.100 8.240 8.620 434,619 +0.04(+0.47%)
Jul 24, 2007 8.310 8.860 8.090 8.580 420,466 -0.45(-4.98%)
Jul 23, 2007 9.550 9.550 8.920 9.030 258,755 -0.49(-5.15%)
Jul 20, 2007 9.460 9.560 9.260 9.520 56,548 +0.07(+0.74%)
Jul 19, 2007 9.640 9.740 9.360 9.450 257,899 +0.05(+0.53%)
Jul 18, 2007 9.460 9.650 9.360 9.400 357,666 -0.11(-1.16%)
Jul 17, 2007 9.450 9.650 9.440 9.510 260,222 +0.00(+0.05%)
Jul 16, 2007 9.680 9.760 9.490 9.505 292,288 -0.17(-1.81%)
Jul 13, 2007 9.410 9.740 9.410 9.680 368,924 +0.27(+2.87%)
Jul 12, 2007 9.170 9.500 9.080 9.410 257,052 +0.29(+3.18%)
Jul 11, 2007 9.380 9.410 9.050 9.120 295,935 -0.14(-1.51%)
Jul 10, 2007 9.590 9.590 9.200 9.260 372,054 +0.05(+0.54%)
Jul 09, 2007 8.530 9.380 8.510 9.210 744,470 +0.68(+7.97%)
Jul 06, 2007 8.370 8.550 8.330 8.530 411,437 +0.19(+2.28%)
Jul 05, 2007 8.400 8.500 8.110 8.340 127,590 -0.08(-0.95%)
Jul 03, 2007 8.410 8.490 8.200 8.420 157,243 +0.04(+0.48%)
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.