Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 13.20 13.20 12.90 13.04 290,100 +0.30(+2.35%)
May 30, 2007 12.61 12.80 12.53 12.74 30,400 +0.03(+0.24%)
May 29, 2007 12.58 12.96 12.58 12.71 28,000 +0.52(+4.27%)
May 25, 2007 12.14 12.26 12.14 12.19 26,222 +0.11(+0.91%)
May 24, 2007 12.08 12.39 12.05 12.08 36,100 -0.04(-0.33%)
May 23, 2007 11.98 12.13 11.98 12.12 27,000 +0.16(+1.34%)
May 22, 2007 12.00 12.02 11.95 11.96 17,100 -0.05(-0.42%)
May 21, 2007 12.01 12.11 11.92 12.01 14,200 +0.07(+0.59%)
May 18, 2007 11.87 11.94 11.81 11.94 21,600 +0.13(+1.10%)
May 17, 2007 11.90 11.95 11.69 11.81 19,300 -0.04(-0.34%)
May 16, 2007 11.99 12.02 11.82 11.85 31,400 -0.12(-1.00%)
May 15, 2007 11.86 12.01 11.86 11.97 22,600 +0.17(+1.44%)
May 14, 2007 11.75 11.84 11.75 11.80 16,400 +0.05(+0.43%)
May 11, 2007 11.63 11.78 11.63 11.75 16,400 +0.02(+0.17%)
May 10, 2007 11.75 11.77 11.67 11.73 24,600 -0.03(-0.26%)
May 09, 2007 11.72 11.78 11.68 11.76 20,200 +0.01(+0.09%)
May 08, 2007 11.76 11.76 11.64 11.75 20,800 -0.07(-0.59%)
May 07, 2007 11.80 11.89 11.75 11.82 26,800 +0.05(+0.42%)
May 04, 2007 11.70 11.92 11.67 11.77 43,300 +0.10(+0.86%)
May 03, 2007 11.86 11.92 11.63 11.67 32,300 -0.15(-1.27%)
May 02, 2007 11.52 11.92 11.52 11.82 26,200 +0.28(+2.43%)
May 01, 2007 11.78 11.78 11.31 11.54 44,400 -0.04(-0.35%)
Apr 30, 2007 11.89 11.92 11.57 11.58 62,400 -0.22(-1.86%)
Apr 27, 2007 11.79 11.91 11.73 11.80 83,600 +0.07(+0.60%)
Apr 26, 2007 11.82 11.82 11.70 11.73 30,900 -0.13(-1.10%)
Apr 25, 2007 11.95 11.96 11.82 11.86 48,000 +0.01(+0.08%)
Apr 24, 2007 11.89 11.99 11.77 11.85 32,700 -0.07(-0.59%)
Apr 23, 2007 11.78 11.99 11.78 11.92 27,500 +0.17(+1.45%)
Apr 20, 2007 11.64 11.82 11.59 11.75 37,000 +0.11(+0.95%)
Apr 19, 2007 11.71 11.76 11.61 11.64 28,700 -0.10(-0.85%)
Apr 18, 2007 11.81 11.83 11.72 11.74 32,000 -0.04(-0.34%)
Apr 17, 2007 11.89 11.89 11.75 11.78 21,900 -0.11(-0.93%)
Apr 16, 2007 11.77 11.93 11.74 11.89 19,900 +0.17(+1.45%)
Apr 13, 2007 11.77 11.83 11.65 11.72 23,900 -0.01(-0.09%)
Apr 12, 2007 11.76 11.78 11.57 11.73 28,100 +0.04(+0.34%)
Apr 11, 2007 11.73 11.79 11.64 11.69 31,400 +0.01(+0.09%)
Apr 10, 2007 11.76 11.82 11.62 11.68 57,800 -0.02(-0.17%)
Apr 09, 2007 11.55 11.84 11.55 11.70 56,800 +0.07(+0.60%)
Apr 05, 2007 11.58 11.74 11.58 11.63 23,800 +0.05(+0.43%)
Apr 04, 2007 11.74 11.76 11.56 11.58 102,600 -0.12(-1.03%)
Apr 03, 2007 11.40 11.99 11.40 11.70 79,200 +0.40(+3.54%)
Apr 02, 2007 11.34 11.40 11.21 11.30 47,000 +0.03(+0.27%)
Mar 30, 2007 11.34 11.48 11.25 11.27 33,400 -0.06(-0.53%)
Mar 29, 2007 11.39 11.52 11.30 11.33 39,600 -0.04(-0.35%)
Mar 28, 2007 11.34 11.53 11.34 11.37 34,500 -0.01(-0.09%)
Mar 27, 2007 11.31 11.39 11.26 11.38 37,900 +0.07(+0.62%)
Mar 26, 2007 11.33 11.43 11.25 11.31 60,100 +0.02(+0.18%)
Mar 23, 2007 10.93 11.35 10.93 11.29 59,600 +0.39(+3.58%)
Mar 22, 2007 10.99 11.02 10.86 10.90 36,000 -0.10(-0.91%)
Mar 21, 2007 10.76 11.01 10.74 11.00 97,500 +0.25(+2.33%)
Mar 20, 2007 10.71 10.85 10.71 10.75 34,500 +0.09(+0.84%)
Mar 19, 2007 10.43 10.71 10.43 10.66 37,700 +0.26(+2.50%)
Mar 16, 2007 10.45 10.49 10.37 10.40 20,700 -0.02(-0.19%)
Mar 15, 2007 10.42 10.42 10.20 10.42 39,800 +0.10(+0.97%)
Mar 14, 2007 10.42 10.45 10.28 10.32 27,800 -0.11(-1.05%)
Mar 13, 2007 10.60 10.65 10.42 10.43 27,400 -0.17(-1.60%)
Mar 12, 2007 10.53 10.65 10.42 10.60 40,400 +0.00(+0.00%)
Mar 09, 2007 10.74 10.74 10.47 10.60 39,600 -0.01(-0.09%)
Mar 08, 2007 10.65 10.73 10.54 10.61 67,700 +0.19(+1.82%)
Mar 07, 2007 10.41 10.45 10.32 10.42 31,700 +0.02(+0.19%)
Mar 06, 2007 10.05 10.52 10.05 10.40 43,300 +0.54(+5.48%)
Mar 05, 2007 10.15 10.15 9.740 9.860 38,800 -0.43(-4.18%)
Mar 02, 2007 10.39 10.47 10.29 10.29 43,800 -0.06(-0.58%)
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.