Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 11.99 12.04 11.30 11.35 215,400 -0.52(-4.38%)
Sep 27, 2007 11.88 11.92 11.62 11.87 202,100 +0.06(+0.51%)
Sep 26, 2007 12.14 12.46 11.76 11.81 248,200 -0.24(-1.99%)
Sep 25, 2007 11.80 12.13 11.79 12.05 180,100 +0.19(+1.60%)
Sep 24, 2007 12.05 12.12 11.81 11.86 287,000 -0.10(-0.84%)
Sep 21, 2007 12.20 12.27 11.96 11.96 533,400 -0.22(-1.81%)
Sep 20, 2007 12.54 12.64 12.16 12.18 432,900 -0.39(-3.10%)
Sep 19, 2007 12.90 12.95 12.46 12.57 208,500 -0.31(-2.41%)
Sep 18, 2007 12.04 12.89 11.78 12.88 661,700 +0.88(+7.33%)
Sep 17, 2007 11.84 12.14 11.76 12.00 513,000 +0.17(+1.44%)
Sep 14, 2007 11.98 12.14 11.70 11.83 271,900 -0.18(-1.50%)
Sep 13, 2007 11.96 12.19 11.77 12.01 343,400 +0.22(+1.87%)
Sep 12, 2007 12.37 12.42 11.75 11.79 319,100 -0.40(-3.28%)
Sep 11, 2007 12.16 12.35 11.75 12.19 388,500 +0.13(+1.08%)
Sep 10, 2007 12.70 12.84 11.43 12.06 931,200 -0.50(-3.98%)
Sep 07, 2007 13.92 13.92 12.32 12.56 2,016,100 -5.21(-29.32%)
Sep 06, 2007 18.05 18.48 17.51 17.77 377,600 -0.26(-1.44%)
Sep 05, 2007 18.47 18.62 17.75 18.03 460,700 -0.62(-3.32%)
Sep 04, 2007 18.11 18.80 17.93 18.65 278,300 +0.64(+3.55%)
Aug 31, 2007 17.90 18.22 17.38 18.01 261,300 +0.27(+1.52%)
Aug 30, 2007 17.20 17.88 17.20 17.74 243,300 +0.31(+1.78%)
Aug 29, 2007 16.27 17.50 16.27 17.43 224,300 +1.22(+7.53%)
Aug 28, 2007 15.92 16.62 15.76 16.21 181,300 +0.22(+1.38%)
Aug 27, 2007 17.00 17.40 15.94 15.99 135,200 -1.05(-6.16%)
Aug 24, 2007 16.05 17.34 16.05 17.04 284,300 +0.97(+6.04%)
Aug 23, 2007 16.61 16.66 15.94 16.07 139,600 -0.44(-2.67%)
Aug 22, 2007 17.10 17.50 16.42 16.51 350,400 -0.49(-2.88%)
Aug 21, 2007 16.76 17.15 16.57 17.00 330,400 +0.31(+1.86%)
Aug 20, 2007 16.40 16.90 16.04 16.69 159,000 +0.29(+1.77%)
Aug 17, 2007 16.89 17.14 15.71 16.40 318,200 +0.60(+3.80%)
Aug 16, 2007 14.85 15.91 14.85 15.80 233,000 +0.88(+5.90%)
Aug 15, 2007 14.64 15.50 14.57 14.92 223,100 +0.17(+1.15%)
Aug 14, 2007 14.62 15.07 14.25 14.75 268,400 +0.33(+2.29%)
Aug 13, 2007 16.20 16.24 14.31 14.42 454,800 -1.58(-9.88%)
Aug 10, 2007 17.11 17.80 15.60 16.00 786,400 -1.86(-10.41%)
Aug 09, 2007 17.35 18.98 16.90 17.86 1,014,500 -0.07(-0.39%)
Aug 08, 2007 16.30 18.76 16.28 17.93 814,600 +1.78(+11.02%)
Aug 07, 2007 13.54 16.60 13.50 16.15 826,200 +2.55(+18.75%)
Aug 06, 2007 12.51 13.67 12.27 13.60 302,000 +0.98(+7.77%)
Aug 03, 2007 12.76 12.90 12.60 12.62 211,900 -0.28(-2.17%)
Aug 02, 2007 12.75 12.90 12.59 12.90 224,700 +0.13(+1.02%)
Aug 01, 2007 12.70 12.78 12.37 12.77 438,100 -0.01(-0.08%)
Jul 31, 2007 12.90 13.02 12.66 12.78 377,800 -0.13(-1.01%)
Jul 30, 2007 12.39 13.00 12.27 12.91 287,800 +0.47(+3.78%)
Jul 27, 2007 12.48 12.66 12.11 12.44 337,900 -0.07(-0.56%)
Jul 26, 2007 12.73 12.86 12.14 12.51 225,700 -0.53(-4.06%)
Jul 25, 2007 12.90 13.15 12.54 13.04 199,900 +0.44(+3.49%)
Jul 24, 2007 13.75 13.75 12.48 12.60 412,500 -1.25(-9.03%)
Jul 23, 2007 14.21 14.34 13.84 13.85 76,200 -0.35(-2.46%)
Jul 20, 2007 14.15 14.80 13.82 14.20 207,200 +0.02(+0.14%)
Jul 19, 2007 14.24 14.38 14.05 14.18 141,200 +0.04(+0.28%)
Jul 18, 2007 14.39 14.42 14.01 14.14 225,300 -0.36(-2.48%)
Jul 17, 2007 14.83 14.97 14.49 14.50 77,200 -0.30(-2.03%)
Jul 16, 2007 14.83 14.88 14.64 14.80 144,500 -0.14(-0.94%)
Jul 13, 2007 14.82 14.98 14.72 14.94 100,100 +0.00(+0.00%)
Jul 12, 2007 14.69 14.96 14.56 14.94 82,600 +0.37(+2.54%)
Jul 11, 2007 14.39 14.57 14.34 14.57 106,700 +0.14(+0.97%)
Jul 10, 2007 14.46 14.59 14.26 14.43 137,000 -0.21(-1.43%)
Jul 09, 2007 14.80 14.87 14.60 14.64 155,200 -0.19(-1.28%)
Jul 06, 2007 15.01 15.05 14.81 14.83 86,200 -0.21(-1.40%)
Jul 05, 2007 15.20 15.20 14.96 15.04 96,900 -0.11(-0.73%)
Jul 03, 2007 14.96 15.23 14.82 15.15 86,100 +0.14(+0.93%)
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.