Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 7.971 8.074 7.882 7.892 85,662,352 -0.02(-0.24%)
Jul 30, 2007 7.967 8.005 7.846 7.911 75,320,256 -0.05(-0.69%)
Jul 27, 2007 8.093 8.131 7.966 7.966 76,914,848 -0.11(-1.36%)
Jul 26, 2007 8.136 8.252 7.949 8.076 127,639,632 -0.08(-0.93%)
Jul 25, 2007 8.213 8.322 8.084 8.151 66,680,064 -0.01(-0.15%)
Jul 24, 2007 8.298 8.345 8.148 8.163 60,692,468 -0.14(-1.69%)
Jul 23, 2007 8.317 8.401 8.283 8.304 62,455,620 -0.02(-0.23%)
Jul 20, 2007 8.316 8.389 8.252 8.322 87,881,016 +0.02(+0.29%)
Jul 19, 2007 8.148 8.417 8.148 8.298 100,118,920 +0.22(+2.67%)
Jul 18, 2007 8.082 8.153 7.993 8.082 59,180,700 -0.06(-0.78%)
Jul 17, 2007 8.124 8.209 8.062 8.146 69,386,392 +0.01(+0.15%)
Jul 16, 2007 8.058 8.142 8.040 8.134 69,284,296 +0.03(+0.40%)
Jul 13, 2007 8.067 8.117 7.990 8.101 79,833,288 -0.02(-0.21%)
Jul 12, 2007 7.853 8.166 7.801 8.118 146,684,992 +0.29(+3.72%)
Jul 11, 2007 7.681 7.827 7.662 7.827 106,200,160 +0.12(+1.58%)
Jul 10, 2007 7.767 7.811 7.698 7.705 70,877,528 -0.07(-0.93%)
Jul 09, 2007 7.818 7.859 7.772 7.777 61,041,816 -0.11(-1.35%)
Jul 06, 2007 7.854 7.887 7.803 7.883 48,810,248 +0.01(+0.17%)
Jul 05, 2007 7.746 7.882 7.741 7.870 51,294,712 +0.05(+0.70%)
Jul 03, 2007 7.758 7.823 7.745 7.815 31,139,238 +0.07(+0.86%)
Jul 02, 2007 7.650 7.777 7.685 7.748 55,000,184 +0.10(+1.28%)
Jun 29, 2007 7.649 7.787 7.589 7.650 81,047,680 +0.00(+0.02%)
Jun 28, 2007 7.707 7.774 7.621 7.649 66,255,664 -0.10(-1.28%)
Jun 27, 2007 7.640 7.765 7.638 7.748 66,761,536 +0.09(+1.23%)
Jun 26, 2007 7.705 7.774 7.621 7.654 90,616,240 -0.05(-0.67%)
Jun 25, 2007 7.733 7.810 7.674 7.705 81,522,944 -0.04(-0.53%)
Jun 22, 2007 7.801 7.853 7.727 7.746 133,867,312 -0.05(-0.70%)
Jun 21, 2007 7.722 7.820 7.698 7.801 87,277,064 +0.08(+1.02%)
Jun 20, 2007 7.887 7.887 7.721 7.722 81,050,048 -0.15(-1.87%)
Jun 19, 2007 7.853 7.899 7.806 7.870 70,846,184 +0.00(+0.02%)
Jun 18, 2007 7.825 7.878 7.810 7.868 70,475,824 +0.03(+0.39%)
Jun 15, 2007 7.854 7.892 7.837 7.837 109,100,048 +0.01(+0.09%)
Jun 14, 2007 7.835 7.870 7.770 7.830 66,025,660 +0.03(+0.37%)
Jun 13, 2007 7.745 7.801 7.683 7.801 93,641,144 +0.08(+0.98%)
Jun 12, 2007 7.815 7.871 7.721 7.726 98,803,448 -0.14(-1.81%)
Jun 11, 2007 7.853 7.937 7.794 7.868 74,379,376 +0.02(+0.24%)
Jun 08, 2007 7.770 7.853 7.722 7.849 79,160,864 +0.06(+0.81%)
Jun 07, 2007 7.844 7.918 7.777 7.786 102,614,416 -0.11(-1.35%)
Jun 06, 2007 7.803 7.919 7.806 7.892 91,348,392 +0.02(+0.24%)
Jun 05, 2007 7.841 7.899 7.805 7.873 81,722,768 -0.01(-0.13%)
Jun 04, 2007 7.846 7.887 7.762 7.883 65,786,256 +0.03(+0.37%)
Jun 01, 2007 7.846 7.887 7.835 7.854 90,813,784 +0.02(+0.22%)
May 31, 2007 7.820 7.863 7.803 7.837 88,646,640 +0.01(+0.09%)
May 30, 2007 7.733 7.835 7.741 7.830 65,721,364 +0.02(+0.24%)
May 29, 2007 7.803 7.863 7.755 7.811 82,938,488 -0.01(-0.13%)
May 25, 2007 7.817 7.865 7.770 7.822 94,682,880 +0.04(+0.48%)
May 24, 2007 7.829 7.865 7.758 7.784 112,049,032 -0.04(-0.50%)
May 23, 2007 7.865 7.906 7.815 7.823 114,515,576 +0.01(+0.11%)
May 22, 2007 7.793 7.846 7.715 7.815 87,286,864 +0.06(+0.80%)
May 21, 2007 7.635 7.805 7.604 7.753 112,354,392 +0.11(+1.44%)
May 18, 2007 7.691 7.722 7.570 7.643 103,822,736 -0.05(-0.65%)
May 17, 2007 7.817 7.820 7.614 7.693 134,652,736 -0.06(-0.75%)
May 16, 2007 7.758 7.755 7.597 7.751 109,050,880 +0.08(+1.03%)
May 15, 2007 7.683 7.775 7.659 7.673 69,443,696 -0.05(-0.60%)
May 14, 2007 7.767 7.767 7.683 7.719 54,916,980 -0.04(-0.49%)
May 11, 2007 7.661 7.763 7.630 7.757 59,021,636 +0.10(+1.28%)
May 10, 2007 7.681 7.688 7.609 7.659 80,162,144 -0.04(-0.58%)
May 09, 2007 7.681 7.751 7.630 7.703 96,411,560 -0.01(-0.18%)
May 08, 2007 7.686 7.738 7.541 7.717 232,214,096 +0.21(+2.76%)
May 07, 2007 7.508 7.535 7.475 7.510 59,217,864 +0.00(+0.02%)
May 04, 2007 7.445 7.520 7.391 7.508 95,978,920 +0.16(+2.24%)
May 03, 2007 7.371 7.407 7.335 7.343 55,061,356 -0.02(-0.23%)
May 02, 2007 7.335 7.388 7.335 7.361 61,612,096 +0.00(+0.02%)
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.