Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 11.97 12.38 11.97 12.12 320,000 +0.17(+1.42%)
Jul 30, 2007 11.98 12.08 11.70 11.95 233,300 +0.02(+0.17%)
Jul 27, 2007 11.45 12.02 11.30 11.93 505,200 +0.34(+2.93%)
Jul 26, 2007 11.54 11.65 11.00 11.59 688,800 -0.15(-1.28%)
Jul 25, 2007 11.90 12.18 11.56 11.74 485,900 -0.51(-4.16%)
Jul 24, 2007 12.66 12.75 11.85 12.25 489,300 -0.40(-3.16%)
Jul 23, 2007 12.80 12.89 12.56 12.65 239,700 -0.14(-1.09%)
Jul 20, 2007 12.87 13.18 12.68 12.79 519,100 -0.07(-0.54%)
Jul 19, 2007 12.86 13.06 12.77 12.86 311,400 +0.02(+0.16%)
Jul 18, 2007 12.62 12.88 12.39 12.84 311,900 +0.22(+1.74%)
Jul 17, 2007 12.70 12.83 12.36 12.62 270,600 -0.07(-0.55%)
Jul 16, 2007 12.96 13.14 12.38 12.69 493,400 -0.29(-2.23%)
Jul 13, 2007 12.89 13.02 12.72 12.98 354,500 +0.13(+1.01%)
Jul 12, 2007 12.39 12.87 12.20 12.85 703,700 +0.70(+5.76%)
Jul 11, 2007 12.25 12.25 11.57 12.15 283,800 -0.09(-0.74%)
Jul 10, 2007 12.58 12.62 12.15 12.24 162,000 -0.36(-2.86%)
Jul 09, 2007 12.88 12.88 12.57 12.60 382,800 +0.00(+0.00%)
Jul 06, 2007 12.31 12.78 12.19 12.60 616,500 +0.30(+2.44%)
Jul 05, 2007 12.25 12.32 11.99 12.30 341,100 +0.43(+3.62%)
Jul 03, 2007 11.67 11.97 11.67 11.87 121,600 +0.22(+1.89%)
Jul 02, 2007 12.03 12.05 11.49 11.65 273,700 -0.25(-2.10%)
Jun 29, 2007 11.77 12.00 11.71 11.90 302,700 +0.18(+1.54%)
Jun 28, 2007 11.66 12.26 11.65 11.72 381,200 +0.24(+2.09%)
Jun 27, 2007 11.28 11.58 11.26 11.48 442,400 +0.08(+0.72%)
Jun 26, 2007 11.88 11.93 11.25 11.40 428,800 -0.60(-5.02%)
Jun 25, 2007 12.54 12.58 11.93 12.00 343,200 -0.47(-3.77%)
Jun 22, 2007 12.69 12.89 12.47 12.47 235,800 -0.21(-1.66%)
Jun 21, 2007 12.31 12.74 12.30 12.68 343,100 +0.33(+2.67%)
Jun 20, 2007 12.67 12.70 12.20 12.35 337,400 -0.30(-2.37%)
Jun 19, 2007 12.46 12.76 12.37 12.65 592,300 +0.20(+1.61%)
Jun 18, 2007 11.36 12.56 11.34 12.45 1,566,600 +0.98(+8.54%)
Jun 15, 2007 11.41 11.70 11.41 11.47 417,900 +0.06(+0.53%)
Jun 14, 2007 11.60 11.69 11.29 11.41 400,400 -0.10(-0.87%)
Jun 13, 2007 11.50 11.79 11.36 11.51 314,500 -0.08(-0.69%)
Jun 12, 2007 11.70 11.80 11.41 11.59 447,700 -0.17(-1.45%)
Jun 11, 2007 11.59 11.83 11.50 11.76 496,000 +0.17(+1.47%)
Jun 08, 2007 11.30 11.65 11.02 11.59 628,116 +0.24(+2.11%)
Jun 07, 2007 11.91 12.04 11.20 11.35 888,200 -0.65(-5.42%)
Jun 06, 2007 12.08 12.18 11.73 12.00 420,000 -0.07(-0.58%)
Jun 05, 2007 12.01 12.32 11.98 12.07 438,722 +0.00(+0.00%)
Jun 04, 2007 12.15 12.40 11.90 12.07 575,413 -0.11(-0.90%)
Jun 01, 2007 12.15 12.28 12.03 12.18 303,417 +0.19(+1.58%)
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%)
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.