Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 13.12 13.35 13.08 13.33 17,400 +0.12(+0.91%)
Apr 27, 2007 13.20 13.25 13.02 13.21 12,200 +0.02(+0.15%)
Apr 26, 2007 13.15 13.20 13.09 13.19 20,200 +0.09(+0.69%)
Apr 25, 2007 13.10 13.16 13.02 13.10 14,900 +0.06(+0.46%)
Apr 24, 2007 12.98 13.20 12.97 13.04 31,000 -0.01(-0.08%)
Apr 23, 2007 12.91 13.11 12.91 13.05 14,100 +0.10(+0.77%)
Apr 20, 2007 12.92 13.01 12.91 12.95 15,000 -0.01(-0.08%)
Apr 19, 2007 13.00 13.05 12.94 12.96 8,300 +0.01(+0.08%)
Apr 18, 2007 13.05 13.05 12.93 12.95 24,100 -0.05(-0.38%)
Apr 17, 2007 13.02 13.09 12.91 13.00 28,300 +0.06(+0.46%)
Apr 16, 2007 13.08 13.09 12.93 12.94 26,600 -0.06(-0.46%)
Apr 13, 2007 12.95 13.09 12.92 13.00 14,600 +0.07(+0.54%)
Apr 12, 2007 13.07 13.09 12.87 12.93 29,000 -0.14(-1.07%)
Apr 11, 2007 13.09 13.15 13.05 13.07 13,700 -0.02(-0.15%)
Apr 10, 2007 13.02 13.20 13.02 13.09 20,500 +0.03(+0.23%)
Apr 09, 2007 13.01 13.25 13.01 13.06 18,200 +0.05(+0.38%)
Apr 05, 2007 13.13 13.14 13.01 13.01 18,900 -0.11(-0.84%)
Apr 04, 2007 13.10 13.14 13.08 13.12 15,100 +0.10(+0.77%)
Apr 03, 2007 12.81 13.17 12.81 13.02 63,900 +0.22(+1.72%)
Apr 02, 2007 13.01 13.32 12.80 12.80 29,900 -0.27(-2.07%)
Mar 30, 2007 12.99 13.09 12.90 13.07 32,500 +0.13(+1.00%)
Mar 29, 2007 12.93 12.94 12.88 12.94 20,000 +0.02(+0.15%)
Mar 28, 2007 12.83 12.94 12.83 12.92 24,900 +0.02(+0.16%)
Mar 27, 2007 12.90 12.90 12.78 12.90 16,400 +0.02(+0.16%)
Mar 26, 2007 12.92 12.94 12.75 12.88 22,700 +0.02(+0.16%)
Mar 23, 2007 12.85 12.99 12.83 12.86 28,500 -0.09(-0.69%)
Mar 22, 2007 12.92 12.95 12.76 12.95 45,400 +0.09(+0.70%)
Mar 21, 2007 12.95 12.97 12.76 12.86 26,500 -0.01(-0.08%)
Mar 20, 2007 12.90 12.95 12.71 12.87 22,400 +0.05(+0.39%)
Mar 19, 2007 12.76 13.00 12.76 12.82 29,100 +0.00(+0.00%)
Mar 16, 2007 12.86 12.88 12.76 12.82 20,300 -0.04(-0.32%)
Mar 15, 2007 12.86 12.87 12.76 12.86 19,200 +0.02(+0.16%)
Mar 14, 2007 12.75 12.85 12.51 12.84 14,800 +0.01(+0.08%)
Mar 13, 2007 12.85 12.85 12.59 12.83 20,000 -0.02(-0.16%)
Mar 12, 2007 12.79 12.86 12.73 12.85 11,400 +0.03(+0.23%)
Mar 09, 2007 12.73 12.84 12.69 12.82 25,100 +0.13(+1.02%)
Mar 08, 2007 12.74 12.74 12.59 12.69 21,600 +0.03(+0.24%)
Mar 07, 2007 12.62 12.75 12.40 12.66 39,000 -0.04(-0.31%)
Mar 06, 2007 12.57 12.71 12.56 12.70 19,800 +0.05(+0.40%)
Mar 05, 2007 12.67 12.70 12.45 12.65 26,900 +0.03(+0.24%)
Mar 02, 2007 12.79 12.79 12.54 12.62 16,600 -0.14(-1.10%)
Mar 01, 2007 12.79 12.80 12.56 12.76 35,100 -0.08(-0.62%)
Feb 28, 2007 12.81 12.85 12.65 12.84 26,400 +0.08(+0.63%)
Feb 27, 2007 12.83 12.89 12.72 12.76 16,900 +0.03(+0.24%)
Feb 26, 2007 12.56 12.78 12.56 12.73 16,600 +0.12(+0.95%)
Feb 23, 2007 12.65 12.70 12.56 12.61 16,000 -0.02(-0.16%)
Feb 22, 2007 12.67 12.68 12.60 12.63 13,500 +0.06(+0.48%)
Feb 21, 2007 12.56 12.63 12.53 12.57 10,400 -0.06(-0.48%)
Feb 20, 2007 12.63 12.75 12.55 12.63 20,800 -0.06(-0.47%)
Feb 16, 2007 12.60 12.69 12.53 12.69 10,600 +0.09(+0.71%)
Feb 15, 2007 12.61 12.66 12.50 12.60 20,300 +0.01(+0.08%)
Feb 14, 2007 12.60 12.82 12.47 12.59 19,800 -0.05(-0.40%)
Feb 13, 2007 12.64 12.72 12.52 12.64 19,118 -0.02(-0.16%)
Feb 12, 2007 12.81 12.81 12.65 12.66 17,000 -0.09(-0.71%)
Feb 09, 2007 12.80 12.86 12.74 12.75 12,800 -0.01(-0.08%)
Feb 08, 2007 12.87 12.88 12.73 12.76 15,100 -0.08(-0.62%)
Feb 07, 2007 12.80 12.88 12.73 12.84 22,600 -0.03(-0.23%)
Feb 06, 2007 12.87 12.88 12.77 12.87 16,100 +0.00(+0.00%)
Feb 05, 2007 12.78 12.90 12.70 12.87 28,400 +0.00(+0.00%)
Feb 02, 2007 12.85 12.95 12.60 12.87 36,600 +0.02(+0.16%)
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.