Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 11.99 12.10 11.85 11.99 345,400 +0.11(+0.93%)
May 30, 2007 11.49 11.95 11.49 11.88 490,900 +0.04(+0.34%)
May 29, 2007 12.08 12.22 11.75 11.84 444,200 -0.41(-3.35%)
May 25, 2007 12.00 12.28 11.87 12.25 557,200 +0.46(+3.90%)
May 24, 2007 12.50 12.50 11.73 11.79 896,311 -0.73(-5.83%)
May 23, 2007 12.90 13.30 12.40 12.52 680,346 -0.43(-3.32%)
May 22, 2007 13.70 13.79 12.82 12.95 625,458 -0.63(-4.65%)
May 21, 2007 12.65 13.73 12.60 13.58 1,458,027 +0.86(+6.78%)
May 18, 2007 11.77 12.85 11.45 12.72 1,166,714 +1.12(+9.66%)
May 17, 2007 11.75 11.89 11.26 11.60 1,058,882 -0.26(-2.19%)
May 16, 2007 12.75 12.85 11.65 11.86 1,508,700 -0.89(-6.98%)
May 15, 2007 13.05 13.42 12.57 12.75 653,300 -0.33(-2.52%)
May 14, 2007 13.98 13.90 12.92 13.08 785,600 -0.66(-4.80%)
May 11, 2007 13.65 13.85 13.60 13.74 339,300 +0.14(+1.03%)
May 10, 2007 13.90 13.99 13.49 13.60 424,700 -0.19(-1.38%)
May 09, 2007 13.86 14.09 13.71 13.79 421,200 -0.17(-1.22%)
May 08, 2007 14.11 14.23 13.33 13.96 807,145 -0.34(-2.38%)
May 07, 2007 14.12 14.42 14.13 14.30 583,700 +0.28(+2.00%)
May 04, 2007 13.55 14.07 13.55 14.02 827,625 +0.47(+3.47%)
May 03, 2007 13.24 13.75 13.12 13.55 687,300 +0.33(+2.50%)
May 02, 2007 12.73 13.30 12.68 13.22 664,600 +0.48(+3.77%)
May 01, 2007 13.10 13.15 12.25 12.74 863,500 -0.29(-2.23%)
Apr 30, 2007 12.85 13.05 12.54 13.03 762,300 +0.05(+0.39%)
Apr 27, 2007 13.06 13.10 12.90 12.98 432,800 -0.09(-0.69%)
Apr 26, 2007 13.21 13.28 12.93 13.07 488,800 -0.27(-2.02%)
Apr 25, 2007 13.51 13.61 13.21 13.34 365,400 -0.01(-0.07%)
Apr 24, 2007 13.59 13.78 13.30 13.35 332,400 -0.31(-2.27%)
Apr 23, 2007 13.62 14.00 13.50 13.66 664,100 +0.04(+0.29%)
Apr 20, 2007 13.17 13.80 13.10 13.62 796,400 +0.77(+5.99%)
Apr 19, 2007 12.95 13.10 12.79 12.85 842,669 -0.50(-3.75%)
Apr 18, 2007 13.76 13.76 12.89 13.35 1,388,500 -0.55(-3.96%)
Apr 17, 2007 14.43 14.47 13.68 13.90 1,047,200 -0.59(-4.07%)
Apr 16, 2007 14.38 14.60 14.29 14.49 765,200 +0.32(+2.26%)
Apr 13, 2007 14.03 14.38 14.03 14.17 798,825 +0.19(+1.36%)
Apr 12, 2007 13.95 14.08 13.82 13.98 642,200 +0.09(+0.65%)
Apr 11, 2007 14.13 14.44 13.62 13.89 910,700 -0.13(-0.93%)
Apr 10, 2007 14.80 15.00 13.83 14.02 1,383,300 -0.47(-3.24%)
Apr 09, 2007 14.11 14.67 14.00 14.49 1,272,600 +0.59(+4.24%)
Apr 05, 2007 13.80 14.12 13.60 13.90 578,100 +0.14(+1.02%)
Apr 04, 2007 13.60 13.85 13.46 13.76 708,100 +0.20(+1.47%)
Apr 03, 2007 13.29 13.60 13.01 13.56 885,900 +0.14(+1.04%)
Apr 02, 2007 12.80 13.42 12.77 13.42 648,400 +0.59(+4.60%)
Mar 30, 2007 12.60 12.90 12.60 12.83 373,500 +0.18(+1.42%)
Mar 29, 2007 12.69 12.71 12.50 12.65 271,700 +0.04(+0.32%)
Mar 28, 2007 12.70 12.84 12.40 12.61 321,100 -0.04(-0.32%)
Mar 27, 2007 12.78 12.86 12.43 12.65 542,300 -0.17(-1.33%)
Mar 26, 2007 12.40 12.82 12.40 12.82 645,800 +0.52(+4.23%)
Mar 23, 2007 12.13 12.34 12.13 12.30 307,100 +0.09(+0.74%)
Mar 22, 2007 12.10 12.25 12.00 12.21 393,500 +0.21(+1.75%)
Mar 21, 2007 12.15 12.15 11.82 12.00 832,900 -0.02(-0.17%)
Mar 20, 2007 12.26 12.35 11.94 12.02 411,100 -0.12(-0.99%)
Mar 19, 2007 12.20 12.27 11.93 12.14 613,000 -0.08(-0.65%)
Mar 16, 2007 12.34 12.55 12.19 12.22 908,900 -0.08(-0.65%)
Mar 15, 2007 11.95 12.30 11.84 12.30 766,800 +0.75(+6.49%)
Mar 14, 2007 11.09 11.65 10.65 11.55 967,900 +0.13(+1.14%)
Mar 13, 2007 12.27 12.27 11.20 11.42 886,500 -0.85(-6.93%)
Mar 12, 2007 12.04 12.27 11.90 12.27 506,600 +0.28(+2.34%)
Mar 09, 2007 12.12 12.15 11.64 11.99 394,400 -0.01(-0.08%)
Mar 08, 2007 12.23 12.28 11.95 12.00 839,600 +0.18(+1.52%)
Mar 07, 2007 11.60 12.00 11.50 11.82 904,700 +0.43(+3.77%)
Mar 06, 2007 11.32 11.51 11.07 11.39 949,300 +0.74(+6.96%)
Mar 05, 2007 10.70 11.09 10.29 10.65 1,393,700 -0.62(-5.50%)
Mar 02, 2007 11.65 11.65 10.68 11.27 1,637,200 -0.55(-4.65%)
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.