Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 12.13 12.17 11.85 11.91 145,000 -0.24(-1.98%)
May 30, 2007 12.02 12.22 12.01 12.15 82,100 +0.02(+0.16%)
May 29, 2007 12.18 12.23 12.06 12.13 67,100 +0.03(+0.25%)
May 25, 2007 12.04 12.18 11.97 12.10 61,800 +0.14(+1.17%)
May 24, 2007 12.03 12.20 11.88 11.96 67,400 -0.03(-0.25%)
May 23, 2007 12.07 12.16 11.96 11.99 183,100 -0.38(-3.07%)
May 22, 2007 12.33 12.44 12.22 12.37 154,100 +0.14(+1.14%)
May 21, 2007 12.13 12.27 12.08 12.23 80,100 +0.08(+0.66%)
May 18, 2007 12.17 12.21 12.00 12.15 66,800 -0.02(-0.16%)
May 17, 2007 12.08 12.27 11.98 12.17 67,700 +0.09(+0.75%)
May 16, 2007 12.05 12.10 12.00 12.08 70,000 +0.08(+0.67%)
May 15, 2007 12.15 12.39 12.00 12.00 115,600 -0.21(-1.72%)
May 14, 2007 12.47 12.47 12.20 12.21 81,800 -0.30(-2.40%)
May 11, 2007 12.70 12.70 12.30 12.51 118,800 -0.14(-1.11%)
May 10, 2007 12.68 12.80 12.58 12.65 78,200 -0.12(-0.94%)
May 09, 2007 12.76 12.80 12.62 12.77 134,100 +0.01(+0.08%)
May 08, 2007 12.74 12.78 12.55 12.76 111,800 -0.03(-0.23%)
May 07, 2007 12.71 12.90 12.69 12.79 112,700 +0.04(+0.31%)
May 04, 2007 12.84 12.86 12.68 12.75 58,900 -0.08(-0.62%)
May 03, 2007 12.91 13.00 12.77 12.83 82,200 -0.06(-0.47%)
May 02, 2007 12.43 13.00 12.41 12.89 85,900 +0.51(+4.12%)
May 01, 2007 12.49 12.49 12.25 12.38 61,900 -0.08(-0.64%)
Apr 30, 2007 12.61 12.79 12.37 12.46 114,400 -0.11(-0.88%)
Apr 27, 2007 12.80 12.80 12.43 12.57 83,600 -0.30(-2.33%)
Apr 26, 2007 13.05 13.05 12.79 12.87 65,300 -0.20(-1.53%)
Apr 25, 2007 13.30 13.30 13.03 13.07 47,800 -0.17(-1.28%)
Apr 24, 2007 12.99 13.25 12.96 13.24 82,100 +0.27(+2.08%)
Apr 23, 2007 13.04 13.14 12.91 12.97 54,600 -0.10(-0.77%)
Apr 20, 2007 12.92 13.07 12.84 13.07 43,000 +0.28(+2.19%)
Apr 19, 2007 12.98 13.15 12.75 12.79 54,500 -0.25(-1.92%)
Apr 18, 2007 12.86 13.21 12.85 13.04 66,700 +0.10(+0.77%)
Apr 17, 2007 13.08 13.15 12.75 12.94 52,400 -0.24(-1.82%)
Apr 16, 2007 12.88 13.20 12.77 13.18 90,100 +0.34(+2.65%)
Apr 13, 2007 12.70 13.00 12.58 12.84 56,600 +0.16(+1.26%)
Apr 12, 2007 12.40 12.69 12.30 12.68 57,800 +0.21(+1.68%)
Apr 11, 2007 12.57 12.64 12.32 12.47 71,000 -0.13(-1.03%)
Apr 10, 2007 12.52 12.62 12.47 12.60 39,000 +0.08(+0.64%)
Apr 09, 2007 12.36 12.55 12.30 12.52 79,300 +0.12(+0.97%)
Apr 05, 2007 12.37 12.51 12.36 12.40 36,200 +0.03(+0.24%)
Apr 04, 2007 12.53 12.57 12.22 12.37 63,000 -0.17(-1.36%)
Apr 03, 2007 12.59 12.70 12.43 12.54 43,400 -0.02(-0.16%)
Apr 02, 2007 12.65 12.68 12.26 12.56 79,300 -0.09(-0.71%)
Mar 30, 2007 12.57 12.72 12.45 12.65 70,100 +0.08(+0.64%)
Mar 29, 2007 12.55 12.58 12.48 12.57 74,100 +0.12(+0.96%)
Mar 28, 2007 12.50 12.60 12.40 12.45 50,200 -0.13(-1.03%)
Mar 27, 2007 12.79 12.82 12.54 12.58 51,400 -0.21(-1.64%)
Mar 26, 2007 12.83 12.83 12.55 12.79 91,400 -0.01(-0.08%)
Mar 23, 2007 12.77 12.89 12.73 12.80 88,000 +0.00(+0.00%)
Mar 22, 2007 12.68 12.80 12.47 12.80 73,800 +0.09(+0.71%)
Mar 21, 2007 12.68 12.79 12.38 12.71 68,400 +0.02(+0.16%)
Mar 20, 2007 12.49 12.69 12.31 12.69 74,100 +0.17(+1.36%)
Mar 19, 2007 12.44 12.65 12.41 12.52 40,700 +0.14(+1.13%)
Mar 16, 2007 12.73 12.72 12.30 12.38 126,500 -0.34(-2.67%)
Mar 15, 2007 12.38 12.80 12.38 12.72 58,700 +0.29(+2.33%)
Mar 14, 2007 12.18 12.45 11.96 12.43 92,800 +0.24(+1.97%)
Mar 13, 2007 12.64 12.62 12.14 12.19 68,100 -0.45(-3.56%)
Mar 12, 2007 12.63 12.75 12.52 12.64 49,500 -0.05(-0.39%)
Mar 09, 2007 12.74 12.80 12.63 12.69 57,000 +0.03(+0.24%)
Mar 08, 2007 12.64 12.72 12.52 12.66 55,300 +0.15(+1.20%)
Mar 07, 2007 12.62 12.77 12.45 12.51 81,800 -0.10(-0.79%)
Mar 06, 2007 12.47 12.82 12.32 12.61 79,100 +0.22(+1.78%)
Mar 05, 2007 12.49 12.81 12.37 12.39 117,300 -0.20(-1.59%)
Mar 02, 2007 12.95 12.95 12.59 12.59 176,000 -0.39(-3.00%)
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.