Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 9.839 10.29 9.760 10.20 778,093 +0.39(+3.92%)
Oct 30, 2007 9.823 10.08 9.752 9.815 779,580 -0.07(-0.72%)
Oct 29, 2007 10.03 10.27 9.823 9.886 814,758 -0.13(-1.26%)
Oct 26, 2007 10.26 10.33 9.996 10.01 600,281 -0.13(-1.24%)
Oct 25, 2007 10.34 10.39 10.06 10.14 761,089 -0.17(-1.68%)
Oct 24, 2007 10.28 10.47 10.04 10.31 868,874 -0.06(-0.61%)
Oct 23, 2007 10.43 10.48 10.22 10.37 811,410 +0.06(+0.53%)
Oct 22, 2007 10.30 10.37 10.21 10.32 886,951 +0.07(+0.69%)
Oct 19, 2007 10.72 10.72 10.22 10.25 1,248,028 -0.47(-4.40%)
Oct 18, 2007 10.90 11.07 10.69 10.72 768,863 -0.20(-1.87%)
Oct 17, 2007 10.86 11.12 10.78 10.92 559,440 +0.19(+1.76%)
Oct 16, 2007 10.74 11.03 10.73 10.73 507,785 -0.05(-0.51%)
Oct 15, 2007 11.13 11.14 10.73 10.79 858,886 -0.31(-2.76%)
Oct 12, 2007 10.82 11.28 10.78 11.10 613,148 +0.27(+2.47%)
Oct 11, 2007 11.06 11.28 10.72 10.83 999,492 -0.20(-1.78%)
Oct 10, 2007 11.47 11.47 10.88 11.03 1,082,642 -0.44(-3.84%)
Oct 09, 2007 11.75 11.75 11.35 11.47 894,588 -0.23(-1.95%)
Oct 08, 2007 11.75 11.83 11.61 11.69 528,919 -0.05(-0.47%)
Oct 05, 2007 11.52 11.85 11.43 11.75 538,514 +0.34(+2.96%)
Oct 04, 2007 11.76 11.76 11.25 11.41 880,311 -0.31(-2.68%)
Oct 03, 2007 11.72 11.87 11.51 11.72 670,895 -0.07(-0.60%)
Oct 02, 2007 11.65 11.83 11.59 11.80 484,862 +0.17(+1.42%)
Oct 01, 2007 11.17 11.66 11.16 11.63 676,862 +0.44(+3.93%)
Sep 28, 2007 11.21 11.37 11.12 11.19 648,319 -0.01(-0.07%)
Sep 27, 2007 11.09 11.27 10.99 11.20 802,179 +0.17(+1.57%)
Sep 26, 2007 11.05 11.36 10.94 11.03 1,383,439 +0.05(+0.43%)
Sep 25, 2007 10.99 11.06 10.83 10.98 1,175,563 -0.06(-0.50%)
Sep 24, 2007 11.51 11.51 11.00 11.03 563,302 -0.46(-3.97%)
Sep 21, 2007 11.57 11.69 11.47 11.49 751,323 +0.03(+0.27%)
Sep 20, 2007 11.43 11.63 11.37 11.46 426,261 +0.00(+0.00%)
Sep 19, 2007 11.53 11.74 11.41 11.46 634,548 +0.07(+0.62%)
Sep 18, 2007 11.04 11.47 10.99 11.39 817,606 +0.42(+3.87%)
Sep 17, 2007 10.87 11.15 10.81 10.96 1,561,852 +0.06(+0.58%)
Sep 14, 2007 10.76 10.92 10.69 10.90 458,098 +0.05(+0.51%)
Sep 13, 2007 10.87 11.02 10.75 10.84 588,673 +0.05(+0.44%)
Sep 12, 2007 10.98 11.07 10.79 10.80 697,966 -0.16(-1.44%)
Sep 11, 2007 10.87 11.03 10.78 10.95 865,421 +0.17(+1.53%)
Sep 10, 2007 10.81 10.95 10.61 10.79 901,623 +0.02(+0.22%)
Sep 07, 2007 10.83 10.88 10.72 10.77 673,982 -0.23(-2.07%)
Sep 06, 2007 10.93 11.22 10.91 10.99 618,022 +0.09(+0.79%)
Sep 05, 2007 10.99 11.13 10.86 10.91 989,687 -0.29(-2.60%)
Sep 04, 2007 11.10 11.37 11.05 11.20 949,843 +0.08(+0.71%)
Aug 31, 2007 11.15 11.17 10.99 11.12 1,054,373 +0.17(+1.51%)
Aug 30, 2007 10.92 11.21 10.72 10.95 872,802 -0.06(-0.50%)
Aug 29, 2007 10.74 11.06 10.69 11.01 872,989 +0.39(+3.62%)
Aug 28, 2007 11.02 11.05 10.60 10.62 839,970 -0.51(-4.59%)
Aug 27, 2007 11.41 11.44 11.13 11.14 747,672 -0.27(-2.34%)
Aug 24, 2007 11.30 11.43 11.20 11.40 593,086 +0.13(+1.19%)
Aug 23, 2007 11.60 11.60 11.21 11.27 955,282 -0.25(-2.18%)
Aug 22, 2007 11.32 11.68 11.31 11.52 1,004,459 +0.30(+2.66%)
Aug 21, 2007 11.26 11.54 11.15 11.22 1,275,269 -0.10(-0.90%)
Aug 20, 2007 11.32 11.45 11.14 11.32 1,123,503 +0.05(+0.49%)
Aug 17, 2007 11.59 12.00 11.14 11.27 1,617,614 +0.13(+1.13%)
Aug 16, 2007 11.10 11.36 10.88 11.14 2,064,833 +0.03(+0.28%)
Aug 15, 2007 11.12 11.32 11.06 11.11 2,804,409 -0.06(-0.56%)
Aug 14, 2007 11.60 11.65 11.14 11.17 2,100,546 -0.35(-3.07%)
Aug 13, 2007 11.58 12.00 11.18 11.53 3,144,903 +0.08(+0.69%)
Aug 10, 2007 10.71 11.73 9.839 11.45 4,442,489 -0.95(-7.67%)
Aug 09, 2007 11.88 12.64 11.78 12.40 4,044,401 +0.43(+3.61%)
Aug 08, 2007 12.68 12.75 11.79 11.97 3,052,055 -0.65(-5.17%)
Aug 07, 2007 12.67 12.82 12.33 12.62 1,677,860 -0.14(-1.11%)
Aug 06, 2007 12.96 12.96 12.44 12.76 1,688,042 -0.09(-0.67%)
Aug 03, 2007 12.96 13.59 12.85 12.85 1,358,261 -0.67(-4.94%)
Aug 02, 2007 13.77 13.93 13.29 13.52 1,178,823 -0.12(-0.86%)
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.