Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 11.11 11.74 11.11 11.24 10,772,364 -0.27(-2.33%)
Jul 30, 2007 11.62 11.66 11.35 11.51 12,382,304 -0.12(-1.01%)
Jul 27, 2007 11.32 11.78 11.09 11.62 25,516,132 +0.57(+5.20%)
Jul 26, 2007 11.48 11.51 10.94 11.05 16,398,105 -0.50(-4.36%)
Jul 25, 2007 11.77 11.83 11.41 11.55 15,796,631 -0.19(-1.61%)
Jul 24, 2007 12.24 12.24 11.71 11.74 10,332,287 -0.32(-2.65%)
Jul 23, 2007 12.19 12.32 12.04 12.06 7,288,949 -0.11(-0.91%)
Jul 20, 2007 12.25 12.32 12.09 12.17 9,489,211 -0.05(-0.37%)
Jul 19, 2007 12.16 12.26 12.14 12.22 6,053,129 +0.08(+0.70%)
Jul 18, 2007 12.10 12.40 12.02 12.13 10,591,801 -0.14(-1.12%)
Jul 17, 2007 12.33 12.36 12.27 12.27 7,759,974 -0.08(-0.69%)
Jul 16, 2007 12.02 12.36 12.02 12.35 12,163,011 +0.23(+1.89%)
Jul 13, 2007 12.09 12.16 11.83 12.13 11,493,706 +0.01(+0.11%)
Jul 12, 2007 11.86 12.45 11.86 12.11 17,946,492 -0.08(-0.70%)
Jul 11, 2007 12.48 12.48 12.06 12.20 11,654,268 +0.03(+0.27%)
Jul 10, 2007 12.37 12.55 12.11 12.16 11,090,219 -0.22(-1.79%)
Jul 09, 2007 12.50 12.54 12.35 12.39 11,369,175 -0.17(-1.35%)
Jul 06, 2007 12.49 12.57 12.40 12.56 8,137,941 +0.01(+0.10%)
Jul 05, 2007 12.54 12.60 12.51 12.54 6,556,682 -0.03(-0.21%)
Jul 03, 2007 12.58 12.60 12.54 12.57 5,157,282 -0.01(-0.10%)
Jul 02, 2007 12.57 12.61 12.50 12.58 10,571,544 +0.10(+0.84%)
Jun 29, 2007 12.50 12.58 12.46 12.48 10,326,368 -0.02(-0.16%)
Jun 28, 2007 12.57 12.64 12.49 12.50 12,975,429 -0.10(-0.83%)
Jun 27, 2007 12.54 12.64 12.39 12.60 8,640,484 +0.06(+0.47%)
Jun 26, 2007 12.58 12.64 12.39 12.54 9,745,222 +0.05(+0.42%)
Jun 25, 2007 12.58 12.67 12.44 12.49 12,852,649 -0.14(-1.14%)
Jun 22, 2007 12.71 12.84 12.56 12.64 18,834,638 -0.08(-0.62%)
Jun 21, 2007 12.51 12.79 12.37 12.71 10,923,674 +0.20(+1.62%)
Jun 20, 2007 12.60 12.71 12.48 12.51 19,729,036 -0.16(-1.29%)
Jun 19, 2007 12.41 12.74 12.35 12.67 21,558,276 +0.24(+1.89%)
Jun 18, 2007 12.41 12.50 12.38 12.44 8,909,260 +0.05(+0.37%)
Jun 15, 2007 12.49 12.50 12.34 12.39 11,224,471 -0.05(-0.42%)
Jun 14, 2007 12.40 12.47 12.29 12.45 12,249,984 +0.05(+0.42%)
Jun 13, 2007 12.26 12.40 12.26 12.39 10,862,633 +0.14(+1.17%)
Jun 12, 2007 12.16 12.32 12.15 12.25 16,306,730 -0.01(-0.11%)
Jun 11, 2007 12.03 12.33 12.01 12.26 12,644,883 +0.20(+1.62%)
Jun 08, 2007 11.83 12.07 11.82 12.07 9,068,983 +0.22(+1.82%)
Jun 07, 2007 12.06 12.21 11.80 11.85 10,557,881 -0.14(-1.20%)
Jun 06, 2007 12.00 12.05 11.87 12.00 9,207,778 -0.02(-0.16%)
Jun 05, 2007 12.03 12.04 11.93 12.01 8,094,722 -0.11(-0.92%)
Jun 04, 2007 12.02 12.21 12.02 12.13 5,880,782 +0.03(+0.27%)
Jun 01, 2007 12.10 12.32 12.08 12.09 7,229,867 -0.01(-0.05%)
May 31, 2007 12.07 12.18 12.04 12.10 10,028,533 +0.01(+0.11%)
May 30, 2007 11.91 12.15 11.91 12.09 7,558,950 +0.08(+0.65%)
May 29, 2007 11.89 12.18 11.89 12.01 6,977,316 +0.13(+1.10%)
May 25, 2007 12.12 12.19 11.87 11.88 13,105,132 -0.07(-0.60%)
May 24, 2007 11.94 12.12 11.82 11.95 9,568,654 -0.05(-0.44%)
May 23, 2007 12.01 12.18 11.98 12.00 8,583,694 -0.03(-0.22%)
May 22, 2007 12.03 12.11 11.94 12.03 5,175,008 -0.04(-0.32%)
May 21, 2007 12.07 12.18 12.01 12.07 11,219,291 +0.02(+0.16%)
May 18, 2007 12.04 12.16 11.94 12.05 6,680,711 +0.12(+1.04%)
May 17, 2007 11.84 11.94 11.81 11.92 6,117,354 +0.06(+0.50%)
May 16, 2007 11.85 11.94 11.79 11.86 7,350,633 +0.05(+0.39%)
May 15, 2007 11.90 12.05 11.80 11.82 10,290,458 -0.13(-1.09%)
May 14, 2007 11.97 12.07 11.86 11.95 7,174,631 -0.02(-0.16%)
May 11, 2007 12.00 12.03 11.82 11.97 7,262,776 +0.03(+0.22%)
May 10, 2007 11.83 12.29 11.69 11.94 15,779,311 -0.10(-0.81%)
May 09, 2007 11.79 12.10 11.79 12.04 10,729,163 +0.20(+1.65%)
May 08, 2007 11.94 12.00 11.83 11.84 9,270,939 -0.16(-1.31%)
May 07, 2007 12.06 12.09 11.97 12.00 5,465,966 -0.08(-0.70%)
May 04, 2007 11.90 12.15 11.79 12.09 9,912,961 +0.16(+1.37%)
May 03, 2007 11.96 12.04 11.79 11.92 8,190,043 -0.07(-0.54%)
May 02, 2007 11.58 12.19 11.56 11.99 15,894,600 +0.41(+3.56%)
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.