Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 12.01 12.25 11.74 11.82 631,753 -0.06(-0.51%)
Jul 30, 2007 12.05 12.31 11.76 11.88 1,670,200 -0.17(-1.41%)
Jul 27, 2007 12.45 12.59 11.95 12.05 1,104,400 -0.45(-3.60%)
Jul 26, 2007 12.75 12.98 12.39 12.50 1,058,400 -0.30(-2.34%)
Jul 25, 2007 12.96 13.06 12.76 12.80 749,200 -0.13(-1.01%)
Jul 24, 2007 12.94 13.07 12.90 12.93 397,300 -0.15(-1.15%)
Jul 23, 2007 13.11 13.23 13.08 13.08 237,900 -0.02(-0.15%)
Jul 20, 2007 13.21 13.27 12.96 13.10 395,500 -0.14(-1.06%)
Jul 19, 2007 13.20 13.42 13.15 13.24 286,500 +0.12(+0.91%)
Jul 18, 2007 12.91 13.15 12.90 13.12 294,700 +0.16(+1.23%)
Jul 17, 2007 13.09 13.19 12.96 12.96 213,300 -0.13(-0.99%)
Jul 16, 2007 13.23 13.34 13.00 13.09 321,600 -0.20(-1.50%)
Jul 13, 2007 13.20 13.38 13.15 13.29 319,100 +0.08(+0.61%)
Jul 12, 2007 13.32 13.36 13.19 13.21 349,900 -0.03(-0.23%)
Jul 11, 2007 13.38 13.53 13.22 13.24 344,100 -0.18(-1.34%)
Jul 10, 2007 13.70 13.75 13.42 13.42 369,300 -0.36(-2.61%)
Jul 09, 2007 13.75 13.81 13.65 13.78 299,500 +0.01(+0.07%)
Jul 06, 2007 13.82 13.97 13.73 13.77 440,400 -0.09(-0.65%)
Jul 05, 2007 13.86 13.96 13.67 13.86 337,400 -0.06(-0.43%)
Jul 03, 2007 13.74 13.94 13.73 13.92 274,500 +0.19(+1.38%)
Jul 02, 2007 13.15 13.80 13.07 13.73 1,198,700 +0.66(+5.05%)
Jun 29, 2007 13.04 13.25 12.92 13.07 826,400 +0.03(+0.23%)
Jun 28, 2007 12.85 13.15 12.85 13.04 944,900 +0.24(+1.87%)
Jun 27, 2007 13.50 13.25 12.55 12.80 1,406,700 +0.32(+2.56%)
Jun 26, 2007 12.56 12.62 12.33 12.48 886,600 -0.02(-0.16%)
Jun 25, 2007 12.48 12.60 12.35 12.50 830,800 +0.02(+0.16%)
Jun 22, 2007 12.50 12.58 12.32 12.48 801,200 -0.02(-0.16%)
Jun 21, 2007 12.60 12.71 12.46 12.50 545,600 -0.16(-1.26%)
Jun 20, 2007 12.91 13.01 12.64 12.66 515,300 -0.24(-1.86%)
Jun 19, 2007 12.94 13.08 12.89 12.90 495,400 -0.10(-0.77%)
Jun 18, 2007 13.20 13.20 12.86 13.00 480,800 -0.19(-1.44%)
Jun 15, 2007 13.25 13.27 13.04 13.19 952,700 +0.14(+1.07%)
Jun 14, 2007 12.68 13.30 12.68 13.05 581,100 -0.11(-0.84%)
Jun 13, 2007 13.04 13.20 12.97 13.16 581,300 +0.16(+1.23%)
Jun 12, 2007 13.05 13.19 12.97 13.00 424,300 -0.10(-0.76%)
Jun 11, 2007 13.14 13.16 13.03 13.10 437,200 -0.09(-0.68%)
Jun 08, 2007 13.05 13.19 13.02 13.19 974,900 +0.09(+0.69%)
Jun 07, 2007 13.06 13.11 13.01 13.10 350,600 -0.01(-0.08%)
Jun 06, 2007 13.10 13.19 13.01 13.11 307,400 -0.08(-0.61%)
Jun 05, 2007 13.08 13.26 13.08 13.19 1,248,500 +0.03(+0.23%)
Jun 04, 2007 13.37 13.43 13.07 13.16 966,500 -0.29(-2.16%)
Jun 01, 2007 13.49 13.63 13.39 13.45 755,700 +0.04(+0.30%)
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%)
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.