Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.