Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 13.78 14.11 13.74 14.10 55,463 +0.32(+2.33%)
May 30, 2007 13.81 13.82 13.58 13.78 55,463 +0.04(+0.31%)
May 29, 2007 13.99 14.02 13.71 13.74 71,310 +0.02(+0.12%)
May 25, 2007 13.38 13.83 13.38 13.72 50,336 +0.40(+3.03%)
May 24, 2007 13.56 13.69 13.32 13.32 181,537 -0.34(-2.51%)
May 23, 2007 13.51 13.66 13.44 13.66 47,307 +0.19(+1.40%)
May 22, 2007 13.13 13.57 13.03 13.47 228,145 +0.34(+2.61%)
May 21, 2007 12.83 13.14 12.83 13.13 13,749 +0.19(+1.49%)
May 18, 2007 13.08 13.19 12.94 12.94 29,363 -0.07(-0.53%)
May 17, 2007 12.65 13.03 12.65 13.01 90,652 +0.37(+2.96%)
May 16, 2007 12.80 12.87 12.50 12.63 65,484 -0.21(-1.67%)
May 15, 2007 13.08 13.11 12.80 12.85 109,062 -0.18(-1.38%)
May 14, 2007 12.76 13.07 12.76 13.03 71,077 +0.16(+1.27%)
May 11, 2007 12.87 12.94 12.67 12.86 51,501 -0.08(-0.60%)
May 10, 2007 13.00 13.00 12.93 12.94 5,359 -0.12(-0.92%)
May 09, 2007 13.06 13.08 13.02 13.06 7,457 +0.04(+0.30%)
May 08, 2007 13.04 13.08 12.96 13.02 27,265 -0.00(-0.03%)
May 07, 2007 13.01 13.10 13.00 13.03 83,661 +0.03(+0.26%)
May 04, 2007 13.02 13.17 12.87 12.99 19,808 -0.00(-0.03%)
May 03, 2007 13.04 13.18 13.00 13.00 35,655 -0.01(-0.10%)
May 02, 2007 12.87 13.01 12.81 13.01 54,065 +0.10(+0.80%)
May 01, 2007 12.63 12.99 12.53 12.91 21,439 -0.03(-0.27%)
Apr 30, 2007 12.79 13.03 12.79 12.94 55,929 +0.16(+1.28%)
Apr 27, 2007 12.78 12.83 12.75 12.78 8,622 -0.03(-0.23%)
Apr 26, 2007 12.64 12.83 12.58 12.81 27,032 +0.15(+1.19%)
Apr 25, 2007 13.14 13.14 12.65 12.66 68,746 -0.48(-3.66%)
Apr 24, 2007 13.01 13.27 13.01 13.14 45,209 +0.07(+0.53%)
Apr 23, 2007 12.36 13.23 12.36 13.07 93,681 +0.74(+6.02%)
Apr 20, 2007 12.44 12.56 12.29 12.33 75,271 +0.04(+0.31%)
Apr 19, 2007 12.14 12.44 12.14 12.29 130,036 +0.19(+1.60%)
Apr 18, 2007 12.09 12.15 12.00 12.10 22,371 +0.05(+0.39%)
Apr 17, 2007 12.09 12.16 12.03 12.05 48,239 -0.06(-0.46%)
Apr 16, 2007 11.97 12.14 11.97 12.11 30,062 +0.20(+1.66%)
Apr 13, 2007 11.95 11.95 11.79 11.91 52,200 -0.07(-0.57%)
Apr 12, 2007 11.67 12.00 11.16 11.98 94,847 +0.32(+2.72%)
Apr 11, 2007 12.01 12.11 11.62 11.66 30,295 -0.33(-2.79%)
Apr 10, 2007 12.10 12.20 11.88 11.99 30,994 -0.08(-0.64%)
Apr 09, 2007 11.84 12.29 11.84 12.07 27,265 +0.14(+1.19%)
Apr 05, 2007 11.71 11.95 11.71 11.93 34,023 +0.19(+1.65%)
Apr 04, 2007 11.52 11.80 11.49 11.74 81,330 +0.19(+1.64%)
Apr 03, 2007 11.70 11.70 11.51 11.55 56,395 -0.17(-1.43%)
Apr 02, 2007 11.74 11.75 11.58 11.71 97,177 -0.03(-0.29%)
Mar 30, 2007 11.72 11.90 11.71 11.75 17,011 -0.02(-0.18%)
Mar 29, 2007 11.66 11.77 11.62 11.77 8,156 +0.15(+1.26%)
Mar 28, 2007 11.80 11.80 11.62 11.62 15,613 -0.21(-1.81%)
Mar 27, 2007 11.89 11.89 11.74 11.84 10,486 -0.06(-0.47%)
Mar 26, 2007 11.88 11.91 11.74 11.89 24,935 +0.06(+0.51%)
Mar 23, 2007 11.80 11.85 11.78 11.83 178,275 +0.01(+0.07%)
Mar 22, 2007 11.74 11.87 11.65 11.83 25,867 +0.10(+0.88%)
Mar 21, 2007 11.76 11.76 11.55 11.72 20,274 -0.03(-0.22%)
Mar 20, 2007 11.80 11.93 11.69 11.75 20,740 -0.01(-0.11%)
Mar 19, 2007 12.07 12.07 11.75 11.76 18,410 -0.28(-2.32%)
Mar 16, 2007 11.75 12.09 11.75 12.04 53,133 +0.35(+2.97%)
Mar 15, 2007 11.38 11.70 11.38 11.69 7,457 +0.36(+3.18%)
Mar 14, 2007 10.92 11.43 10.92 11.33 12,584 -0.15(-1.31%)
Mar 13, 2007 11.73 11.66 11.48 11.48 22,371 -0.24(-2.09%)
Mar 12, 2007 11.75 11.80 11.64 11.73 28,896 -0.01(-0.07%)
Mar 09, 2007 11.38 11.86 11.36 11.74 46,840 +0.31(+2.70%)
Mar 08, 2007 11.46 11.49 11.20 11.43 17,944 +0.00(+0.00%)
Mar 07, 2007 11.04 11.45 10.96 11.43 66,416 +0.44(+4.02%)
Mar 06, 2007 11.01 11.03 10.95 10.99 6,292 +0.04(+0.39%)
Mar 05, 2007 11.00 11.05 10.82 10.94 30,062 -0.04(-0.35%)
Mar 02, 2007 10.91 11.09 10.85 10.98 32,625 +0.12(+1.15%)
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.