Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 13.33 13.43 12.88 12.92 78,900 -0.34(-2.56%)
Jul 30, 2007 13.24 13.31 13.15 13.26 69,300 +0.06(+0.45%)
Jul 27, 2007 13.20 13.38 13.19 13.20 36,900 -0.04(-0.30%)
Jul 26, 2007 13.39 13.50 13.06 13.24 61,700 -0.40(-2.93%)
Jul 25, 2007 13.65 13.78 13.51 13.64 95,400 +0.23(+1.72%)
Jul 24, 2007 13.68 13.72 13.31 13.41 96,800 -0.15(-1.11%)
Jul 23, 2007 13.90 13.95 13.43 13.56 129,700 -0.34(-2.45%)
Jul 20, 2007 14.07 14.14 13.82 13.90 126,100 -0.17(-1.21%)
Jul 19, 2007 14.11 14.15 14.01 14.07 132,100 +0.07(+0.50%)
Jul 18, 2007 14.17 14.17 13.88 14.00 30,500 -0.11(-0.78%)
Jul 17, 2007 14.26 14.26 14.05 14.11 81,000 -0.15(-1.05%)
Jul 16, 2007 14.37 14.46 14.25 14.26 62,900 -0.19(-1.31%)
Jul 13, 2007 14.15 14.55 14.15 14.45 72,400 +0.32(+2.26%)
Jul 12, 2007 14.02 14.17 14.01 14.13 48,600 +0.21(+1.51%)
Jul 11, 2007 13.90 14.01 13.89 13.92 26,500 -0.06(-0.43%)
Jul 10, 2007 13.92 14.03 13.84 13.98 65,700 +0.02(+0.14%)
Jul 09, 2007 14.22 14.22 13.94 13.96 54,300 -0.11(-0.78%)
Jul 06, 2007 13.90 14.10 13.89 14.07 108,100 +0.25(+1.81%)
Jul 05, 2007 13.76 13.86 13.76 13.82 27,600 +0.13(+0.95%)
Jul 03, 2007 13.69 13.80 13.61 13.69 13,900 +0.01(+0.07%)
Jul 02, 2007 13.49 13.68 13.32 13.68 45,300 +0.34(+2.55%)
Jun 29, 2007 13.31 13.59 13.29 13.34 59,300 +0.04(+0.30%)
Jun 28, 2007 13.28 13.39 13.22 13.30 24,300 +0.07(+0.53%)
Jun 27, 2007 13.15 13.26 13.01 13.23 31,900 +0.02(+0.15%)
Jun 26, 2007 13.54 13.54 13.18 13.21 39,400 -0.20(-1.49%)
Jun 25, 2007 13.62 13.68 13.40 13.41 62,200 -0.23(-1.69%)
Jun 22, 2007 13.57 13.67 13.57 13.64 17,700 +0.03(+0.22%)
Jun 21, 2007 13.67 13.67 13.52 13.61 109,400 -0.08(-0.58%)
Jun 20, 2007 13.66 13.73 13.64 13.69 16,100 -0.02(-0.15%)
Jun 19, 2007 13.74 13.80 13.69 13.71 55,800 -0.03(-0.22%)
Jun 18, 2007 13.76 13.80 13.69 13.74 29,100 -0.02(-0.15%)
Jun 15, 2007 13.87 13.92 13.61 13.76 70,100 +0.09(+0.66%)
Jun 14, 2007 13.51 13.81 13.46 13.67 79,500 +0.16(+1.18%)
Jun 13, 2007 13.26 13.59 13.20 13.51 39,500 +0.43(+3.29%)
Jun 12, 2007 12.90 13.23 12.86 13.08 282,000 +0.10(+0.77%)
Jun 11, 2007 12.99 12.99 12.88 12.98 30,500 +0.05(+0.39%)
Jun 08, 2007 12.75 12.98 12.64 12.93 24,100 +0.10(+0.78%)
Jun 07, 2007 13.03 13.03 12.73 12.83 54,500 -0.22(-1.69%)
Jun 06, 2007 13.27 13.31 12.95 13.05 40,700 -0.32(-2.39%)
Jun 05, 2007 13.32 13.38 13.20 13.37 38,901 -0.04(-0.30%)
Jun 04, 2007 13.30 13.42 13.27 13.41 76,500 +0.12(+0.90%)
Jun 01, 2007 13.12 13.33 12.97 13.29 89,900 +0.25(+1.92%)
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%)
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.