Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 10.51 10.81 10.38 10.81 34,000 +0.32(+3.05%)
Aug 30, 2007 10.29 10.54 10.29 10.49 22,425 +0.18(+1.75%)
Aug 29, 2007 10.29 10.39 10.15 10.31 54,675 -0.02(-0.19%)
Aug 28, 2007 10.56 10.72 10.33 10.33 17,098 -0.33(-3.10%)
Aug 27, 2007 10.75 10.94 10.62 10.66 42,054 +0.04(+0.38%)
Aug 24, 2007 9.900 10.64 9.900 10.62 266,212 +0.62(+6.20%)
Aug 23, 2007 9.970 10.50 9.900 10.00 102,220 -0.06(-0.60%)
Aug 22, 2007 9.940 10.21 9.630 10.06 44,077 +0.26(+2.65%)
Aug 21, 2007 10.01 10.03 9.690 9.800 59,653 -0.28(-2.78%)
Aug 20, 2007 10.27 10.27 9.940 10.08 20,000 -0.19(-1.85%)
Aug 17, 2007 10.64 10.72 10.25 10.27 24,487 -0.33(-3.11%)
Aug 16, 2007 9.760 10.60 9.120 10.60 93,695 +0.69(+6.96%)
Aug 15, 2007 9.520 9.980 9.520 9.910 13,300 +0.22(+2.27%)
Aug 14, 2007 9.550 9.920 9.430 9.690 66,797 +0.05(+0.52%)
Aug 13, 2007 9.050 10.33 9.050 9.640 68,549 +0.59(+6.52%)
Aug 10, 2007 9.480 9.580 9.050 9.050 88,351 -0.71(-7.27%)
Aug 09, 2007 9.960 9.960 9.270 9.760 40,501 -0.22(-2.20%)
Aug 08, 2007 10.74 11.00 9.900 9.980 126,858 -0.55(-5.22%)
Aug 07, 2007 10.64 11.00 10.40 10.53 108,356 -0.02(-0.19%)
Aug 06, 2007 10.44 10.70 10.37 10.55 40,754 -0.02(-0.19%)
Aug 03, 2007 10.43 10.67 10.35 10.57 68,966 +0.11(+1.05%)
Aug 02, 2007 10.38 10.75 10.35 10.46 86,519 +0.17(+1.65%)
Aug 01, 2007 10.21 10.40 9.920 10.29 88,657 +0.03(+0.29%)
Jul 31, 2007 10.40 10.64 10.14 10.26 240,859 -0.16(-1.54%)
Jul 30, 2007 10.57 10.65 10.38 10.42 92,545 -0.15(-1.42%)
Jul 27, 2007 10.58 10.74 10.54 10.57 17,750 -0.21(-1.95%)
Jul 26, 2007 10.63 10.80 9.900 10.78 104,016 -0.02(-0.19%)
Jul 25, 2007 10.63 10.80 10.50 10.80 16,150 +0.10(+0.93%)
Jul 24, 2007 10.74 10.78 10.46 10.70 18,915 -0.10(-0.93%)
Jul 23, 2007 10.88 10.88 10.69 10.80 24,735 +0.06(+0.56%)
Jul 20, 2007 10.92 10.92 10.50 10.74 53,771 -0.18(-1.65%)
Jul 19, 2007 10.70 10.95 10.67 10.92 253,958 -0.02(-0.18%)
Jul 18, 2007 10.88 10.97 10.30 10.94 40,952 +0.16(+1.48%)
Jul 17, 2007 10.92 11.00 10.34 10.78 77,873 -0.20(-1.82%)
Jul 16, 2007 10.75 11.00 10.75 10.98 276,788 +0.24(+2.23%)
Jul 13, 2007 10.50 10.75 10.13 10.74 1,141,015 +0.25(+2.38%)
Jul 12, 2007 9.500 10.50 9.310 10.49 184,878 +1.24(+13.41%)
Jul 11, 2007 8.910 9.250 8.900 9.250 188,965 +0.31(+3.47%)
Jul 10, 2007 8.890 9.000 8.860 8.940 11,425 -0.06(-0.67%)
Jul 09, 2007 9.040 9.040 8.840 9.000 45,425 +0.16(+1.81%)
Jul 06, 2007 8.890 9.000 8.840 8.840 19,200 -0.21(-2.32%)
Jul 05, 2007 8.940 9.180 8.900 9.050 41,900 +0.04(+0.44%)
Jul 03, 2007 8.980 9.050 8.940 9.010 12,325 +0.02(+0.22%)
Jul 02, 2007 8.690 9.470 8.610 8.990 42,801 +0.24(+2.74%)
Jun 29, 2007 8.530 8.800 8.510 8.750 27,159 +0.21(+2.46%)
Jun 28, 2007 8.240 8.610 8.240 8.540 31,600 +0.40(+4.91%)
Jun 27, 2007 8.250 8.250 8.100 8.140 33,200 -0.06(-0.73%)
Jun 26, 2007 8.200 8.220 8.130 8.200 18,550 +0.03(+0.37%)
Jun 25, 2007 8.270 8.310 8.150 8.170 17,450 -0.08(-0.97%)
Jun 22, 2007 8.410 8.410 8.250 8.250 17,750 -0.13(-1.55%)
Jun 21, 2007 8.450 8.450 8.160 8.380 22,873 -0.09(-1.06%)
Jun 20, 2007 8.680 8.680 8.220 8.470 24,600 -0.18(-2.08%)
Jun 19, 2007 8.660 8.700 8.600 8.650 30,200 +0.02(+0.23%)
Jun 18, 2007 8.440 8.750 8.440 8.630 15,000 +0.24(+2.86%)
Jun 15, 2007 8.330 8.410 8.320 8.390 5,400 +0.08(+0.96%)
Jun 14, 2007 8.250 8.310 8.207 8.310 2,100 +0.01(+0.12%)
Jun 13, 2007 8.220 8.300 8.190 8.300 83,400 +0.07(+0.85%)
Jun 12, 2007 8.270 8.290 8.190 8.230 23,600 -0.07(-0.84%)
Jun 11, 2007 8.260 8.300 8.130 8.300 38,492 +0.10(+1.22%)
Jun 08, 2007 8.070 8.220 7.990 8.200 22,490 +0.05(+0.61%)
Jun 07, 2007 8.070 8.200 8.050 8.150 33,800 +0.05(+0.62%)
Jun 06, 2007 8.000 8.100 7.960 8.100 30,400 +0.00(+0.00%)
Jun 05, 2007 8.280 8.280 7.850 8.100 61,496 -0.17(-2.06%)
Jun 04, 2007 8.400 8.470 8.270 8.270 18,500 -0.06(-0.72%)
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.