Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 11.80 11.94 11.65 11.65 623,400 -0.05(-0.43%)
Sep 27, 2007 12.10 12.14 11.68 11.70 508,400 -0.40(-3.31%)
Sep 26, 2007 12.19 12.32 11.90 12.10 315,200 +0.01(+0.08%)
Sep 25, 2007 12.44 12.47 12.05 12.09 307,631 -0.33(-2.66%)
Sep 24, 2007 12.65 12.65 12.35 12.42 429,411 -0.12(-0.96%)
Sep 21, 2007 12.57 12.85 12.46 12.54 427,700 +0.08(+0.64%)
Sep 20, 2007 12.53 12.85 12.44 12.46 451,700 -0.06(-0.48%)
Sep 19, 2007 12.50 12.56 12.24 12.52 450,000 +0.31(+2.54%)
Sep 18, 2007 11.81 12.30 11.62 12.21 459,500 +0.42(+3.56%)
Sep 17, 2007 12.03 12.04 11.67 11.79 362,600 -0.07(-0.59%)
Sep 14, 2007 11.75 11.96 11.61 11.86 383,800 +0.13(+1.11%)
Sep 13, 2007 11.60 11.77 11.38 11.73 422,800 +0.29(+2.53%)
Sep 12, 2007 11.83 11.88 11.43 11.44 368,700 -0.39(-3.30%)
Sep 11, 2007 11.49 11.89 11.49 11.83 649,800 +0.38(+3.32%)
Sep 10, 2007 11.90 12.06 11.28 11.45 633,600 -0.43(-3.62%)
Sep 07, 2007 12.01 12.11 11.75 11.88 521,900 -0.20(-1.66%)
Sep 06, 2007 12.21 12.39 11.94 12.08 538,920 -0.04(-0.33%)
Sep 05, 2007 12.42 12.42 12.09 12.12 567,100 -0.28(-2.26%)
Sep 04, 2007 12.59 12.83 12.32 12.40 596,800 -0.28(-2.21%)
Aug 31, 2007 12.88 12.93 12.65 12.68 360,900 -0.03(-0.24%)
Aug 30, 2007 12.64 12.94 12.53 12.71 411,000 -0.06(-0.47%)
Aug 29, 2007 12.51 12.99 12.40 12.77 307,500 +0.31(+2.49%)
Aug 28, 2007 12.88 13.04 12.46 12.46 405,900 -0.45(-3.49%)
Aug 27, 2007 13.00 13.06 12.79 12.91 387,000 -0.16(-1.22%)
Aug 24, 2007 12.86 13.19 12.73 13.07 353,600 +0.24(+1.87%)
Aug 23, 2007 12.90 12.97 12.42 12.83 469,900 -0.06(-0.47%)
Aug 22, 2007 13.10 13.42 12.88 12.89 304,100 -0.10(-0.77%)
Aug 21, 2007 13.07 13.17 12.90 12.99 309,100 -0.24(-1.81%)
Aug 20, 2007 13.70 13.77 12.90 13.23 416,100 -0.38(-2.79%)
Aug 17, 2007 13.15 13.89 13.07 13.61 592,100 +0.46(+3.50%)
Aug 16, 2007 12.35 13.15 12.29 13.15 706,100 +0.66(+5.28%)
Aug 15, 2007 12.57 13.55 12.14 12.49 1,207,700 -0.15(-1.19%)
Aug 14, 2007 12.81 12.91 12.16 12.64 671,700 -0.15(-1.17%)
Aug 13, 2007 14.13 14.23 12.36 12.79 718,300 -1.07(-7.72%)
Aug 10, 2007 14.55 14.55 13.28 13.86 1,011,900 -0.94(-6.35%)
Aug 09, 2007 14.97 14.97 14.01 14.80 1,276,500 -0.59(-3.83%)
Aug 08, 2007 13.35 15.48 13.32 15.39 1,741,252 +2.14(+16.15%)
Aug 07, 2007 12.27 13.30 12.06 13.25 1,362,315 +1.69(+14.62%)
Aug 06, 2007 12.17 12.40 10.80 11.56 828,800 -0.64(-5.25%)
Aug 03, 2007 12.25 12.77 12.14 12.20 543,800 -0.57(-4.46%)
Aug 02, 2007 13.25 13.25 12.66 12.77 597,126 -0.58(-4.34%)
Aug 01, 2007 13.55 13.74 12.43 13.35 739,200 -0.16(-1.18%)
Jul 31, 2007 13.73 13.87 13.42 13.51 272,800 -0.21(-1.53%)
Jul 30, 2007 13.80 13.87 13.51 13.72 428,800 -0.08(-0.58%)
Jul 27, 2007 13.74 14.06 13.58 13.80 448,100 -0.06(-0.43%)
Jul 26, 2007 14.27 14.56 13.65 13.86 480,000 -0.71(-4.87%)
Jul 25, 2007 14.49 14.80 14.39 14.57 316,800 +0.13(+0.90%)
Jul 24, 2007 15.00 15.07 14.23 14.44 611,100 -0.61(-4.05%)
Jul 23, 2007 15.19 15.32 15.00 15.05 307,400 -0.14(-0.92%)
Jul 20, 2007 15.40 15.55 15.10 15.19 338,700 -0.31(-2.00%)
Jul 19, 2007 15.37 15.60 15.30 15.50 320,000 +0.15(+0.98%)
Jul 18, 2007 15.60 15.63 15.27 15.35 387,800 -0.30(-1.92%)
Jul 17, 2007 15.85 15.90 15.54 15.65 361,500 -0.27(-1.70%)
Jul 16, 2007 15.89 16.07 15.76 15.92 322,000 -0.02(-0.13%)
Jul 13, 2007 16.19 16.23 15.90 15.94 370,641 -0.25(-1.54%)
Jul 12, 2007 15.99 16.20 15.91 16.19 375,300 +0.30(+1.89%)
Jul 11, 2007 15.95 16.00 15.82 15.89 314,000 -0.04(-0.25%)
Jul 10, 2007 16.35 16.25 15.91 15.93 457,812 -0.31(-1.91%)
Jul 09, 2007 16.47 16.49 16.15 16.24 396,800 -0.25(-1.52%)
Jul 06, 2007 16.65 16.65 16.41 16.49 290,700 -0.20(-1.20%)
Jul 05, 2007 16.90 16.90 16.62 16.69 270,900 -0.25(-1.48%)
Jul 03, 2007 17.02 17.04 16.86 16.94 227,500 -0.10(-0.59%)
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.