Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2007 10.33 10.47 10.30 10.35 111,500 -0.08(-0.77%)
Feb 28, 2007 10.42 10.47 10.16 10.43 141,700 +0.02(+0.19%)
Feb 27, 2007 10.74 10.74 10.30 10.41 48,300 -0.29(-2.71%)
Feb 26, 2007 10.74 10.77 10.70 10.70 13,400 -0.02(-0.19%)
Feb 23, 2007 10.73 10.79 10.66 10.72 21,700 -0.01(-0.09%)
Feb 22, 2007 10.67 10.80 10.59 10.73 29,100 +0.03(+0.28%)
Feb 21, 2007 10.73 10.79 10.68 10.70 43,900 +0.00(+0.00%)
Feb 20, 2007 10.74 10.76 10.66 10.70 33,300 +0.00(+0.00%)
Feb 16, 2007 10.69 10.76 10.65 10.70 57,300 -0.01(-0.09%)
Feb 15, 2007 10.65 10.80 10.63 10.71 37,000 +0.11(+1.04%)
Feb 14, 2007 10.59 10.62 10.48 10.60 54,500 +0.14(+1.34%)
Feb 13, 2007 10.68 10.85 10.43 10.46 88,600 -0.10(-0.95%)
Feb 12, 2007 10.54 10.80 10.48 10.56 70,768 +0.16(+1.54%)
Feb 09, 2007 10.40 10.74 10.34 10.40 120,800 +0.25(+2.46%)
Feb 08, 2007 9.830 10.22 9.830 10.15 84,800 +0.45(+4.64%)
Feb 07, 2007 9.780 9.850 9.660 9.700 29,800 -0.12(-1.22%)
Feb 06, 2007 9.950 9.950 9.780 9.820 26,400 -0.05(-0.51%)
Feb 05, 2007 9.920 9.950 9.810 9.870 19,200 -0.03(-0.30%)
Feb 02, 2007 9.720 9.910 9.720 9.900 68,100 +0.15(+1.54%)
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.