Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 13.51 13.58 13.39 13.41 445,900 -0.10(-0.74%)
May 30, 2007 13.57 13.57 13.39 13.51 382,800 -0.13(-0.95%)
May 29, 2007 13.57 13.67 13.55 13.64 238,500 +0.05(+0.37%)
May 25, 2007 13.53 13.69 13.53 13.59 292,100 +0.08(+0.59%)
May 24, 2007 13.47 13.80 13.47 13.51 364,100 +0.01(+0.07%)
May 23, 2007 13.71 13.82 13.50 13.50 411,200 -0.20(-1.46%)
May 22, 2007 13.73 13.78 13.49 13.70 368,800 -0.01(-0.07%)
May 21, 2007 13.45 13.78 13.45 13.71 516,500 +0.22(+1.63%)
May 18, 2007 13.45 13.65 13.39 13.49 358,300 +0.04(+0.30%)
May 17, 2007 13.59 13.67 13.43 13.45 237,100 -0.16(-1.18%)
May 16, 2007 13.45 13.66 13.43 13.61 244,800 +0.22(+1.64%)
May 15, 2007 13.56 13.74 13.39 13.39 369,500 -0.19(-1.40%)
May 14, 2007 13.60 13.76 13.53 13.58 559,400 -0.06(-0.44%)
May 11, 2007 13.49 13.65 13.49 13.64 218,200 +0.23(+1.72%)
May 10, 2007 13.67 13.75 13.38 13.41 286,400 -0.36(-2.61%)
May 09, 2007 13.53 13.85 13.53 13.77 244,100 +0.17(+1.25%)
May 08, 2007 13.61 13.68 13.49 13.60 432,000 -0.02(-0.15%)
May 07, 2007 13.71 13.80 13.55 13.62 227,400 -0.09(-0.66%)
May 04, 2007 13.59 13.71 13.48 13.71 247,600 +0.14(+1.03%)
May 03, 2007 13.50 13.64 13.40 13.57 577,700 +0.06(+0.44%)
May 02, 2007 13.36 13.62 13.24 13.51 850,900 +0.10(+0.75%)
May 01, 2007 13.31 13.44 13.21 13.41 502,900 +0.09(+0.68%)
Apr 30, 2007 13.51 13.65 13.28 13.32 501,300 -0.20(-1.48%)
Apr 27, 2007 13.60 13.62 13.45 13.52 223,900 -0.16(-1.17%)
Apr 26, 2007 13.72 13.75 13.53 13.68 174,100 -0.05(-0.36%)
Apr 25, 2007 13.95 13.95 13.69 13.73 210,000 -0.12(-0.87%)
Apr 24, 2007 13.80 13.90 13.65 13.85 206,100 +0.07(+0.51%)
Apr 23, 2007 13.86 13.95 13.72 13.78 240,100 -0.08(-0.58%)
Apr 20, 2007 13.97 14.00 13.73 13.86 340,100 +0.11(+0.80%)
Apr 19, 2007 13.65 13.79 13.60 13.75 425,400 -0.04(-0.29%)
Apr 18, 2007 13.82 14.02 13.52 13.79 481,600 -0.11(-0.79%)
Apr 17, 2007 14.06 14.14 13.70 13.90 484,900 -0.12(-0.86%)
Apr 16, 2007 14.13 14.20 14.00 14.02 541,500 -0.02(-0.14%)
Apr 13, 2007 14.00 14.09 13.85 14.04 350,800 +0.01(+0.07%)
Apr 12, 2007 14.01 14.06 13.79 14.03 406,900 +0.01(+0.07%)
Apr 11, 2007 14.19 14.22 13.93 14.02 344,500 -0.11(-0.78%)
Apr 10, 2007 14.17 14.25 14.05 14.13 248,477 -0.04(-0.28%)
Apr 09, 2007 14.39 14.40 14.10 14.17 357,900 -0.23(-1.60%)
Apr 05, 2007 14.15 14.46 14.15 14.40 346,300 +0.21(+1.48%)
Apr 04, 2007 14.01 14.23 13.92 14.19 487,900 +0.20(+1.43%)
Apr 03, 2007 13.83 14.03 13.78 13.99 484,300 +0.22(+1.60%)
Apr 02, 2007 13.89 13.93 13.66 13.77 483,800 -0.07(-0.51%)
Mar 30, 2007 13.82 14.11 13.66 13.84 1,862,400 +0.08(+0.58%)
Mar 29, 2007 13.49 13.85 13.49 13.76 1,036,300 +0.47(+3.54%)
Mar 28, 2007 13.25 13.55 13.18 13.29 495,800 -0.02(-0.15%)
Mar 27, 2007 13.37 13.39 13.25 13.31 191,100 -0.12(-0.89%)
Mar 26, 2007 13.57 13.68 13.33 13.43 197,400 -0.11(-0.81%)
Mar 23, 2007 13.56 13.69 13.43 13.54 401,000 -0.05(-0.37%)
Mar 22, 2007 13.68 13.72 13.49 13.59 215,300 -0.04(-0.29%)
Mar 21, 2007 13.36 13.66 13.32 13.63 345,200 +0.26(+1.94%)
Mar 20, 2007 13.32 13.40 13.16 13.37 250,400 +0.00(+0.00%)
Mar 19, 2007 13.40 13.49 13.27 13.37 376,200 +0.05(+0.38%)
Mar 16, 2007 13.39 13.45 13.28 13.32 540,100 -0.08(-0.60%)
Mar 15, 2007 13.37 13.53 13.32 13.40 246,900 +0.00(+0.00%)
Mar 14, 2007 13.37 13.50 13.06 13.40 697,000 +0.00(+0.00%)
Mar 13, 2007 13.86 13.82 13.30 13.40 595,900 -0.46(-3.32%)
Mar 12, 2007 13.73 13.94 13.69 13.86 254,400 +0.09(+0.65%)
Mar 09, 2007 13.75 13.94 13.67 13.77 341,800 +0.10(+0.73%)
Mar 08, 2007 13.60 13.80 13.55 13.67 477,000 +0.08(+0.59%)
Mar 07, 2007 13.65 13.78 13.50 13.59 263,900 -0.04(-0.29%)
Mar 06, 2007 13.62 13.82 13.42 13.63 543,400 +0.33(+2.48%)
Mar 05, 2007 13.33 13.62 13.26 13.30 528,500 -0.21(-1.55%)
Mar 02, 2007 13.67 13.72 13.50 13.51 397,400 -0.25(-1.82%)
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.