Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 10.87 11.00 10.79 10.99 316,000 +0.14(+1.29%)
Jul 30, 2007 10.86 10.90 10.76 10.85 343,100 +0.01(+0.09%)
Jul 27, 2007 11.16 11.23 10.66 10.84 1,054,500 -0.37(-3.30%)
Jul 26, 2007 11.03 11.27 10.95 11.21 341,100 +0.10(+0.90%)
Jul 25, 2007 11.26 11.37 11.05 11.11 297,100 -0.20(-1.77%)
Jul 24, 2007 11.50 11.55 11.25 11.31 506,400 -0.16(-1.39%)
Jul 23, 2007 11.47 11.50 11.29 11.47 462,700 -0.04(-0.35%)
Jul 20, 2007 11.35 11.55 11.31 11.51 916,100 +0.10(+0.88%)
Jul 19, 2007 11.23 11.45 11.20 11.41 501,900 +0.08(+0.71%)
Jul 18, 2007 11.30 11.35 11.17 11.33 702,300 -0.03(-0.26%)
Jul 17, 2007 11.27 11.39 11.17 11.36 394,100 +0.09(+0.80%)
Jul 16, 2007 11.46 11.59 11.19 11.27 1,398,700 -0.12(-1.05%)
Jul 13, 2007 11.22 11.48 11.22 11.39 657,300 +0.14(+1.24%)
Jul 12, 2007 11.22 11.25 11.20 11.25 249,700 +0.03(+0.27%)
Jul 11, 2007 10.97 11.22 10.89 11.22 461,200 +0.21(+1.91%)
Jul 10, 2007 11.02 11.14 10.95 11.01 709,600 -0.11(-0.99%)
Jul 09, 2007 11.06 11.21 11.00 11.12 372,400 +0.01(+0.09%)
Jul 06, 2007 11.00 11.16 10.90 11.11 206,600 +0.11(+1.00%)
Jul 05, 2007 11.08 11.19 10.94 11.00 471,800 -0.13(-1.17%)
Jul 03, 2007 10.87 11.18 10.87 11.13 257,000 +0.21(+1.92%)
Jul 02, 2007 11.03 11.08 10.81 10.92 1,237,700 -0.11(-1.00%)
Jun 29, 2007 11.04 11.12 10.97 11.03 338,200 -0.02(-0.18%)
Jun 28, 2007 10.84 11.06 10.84 11.05 429,700 +0.21(+1.94%)
Jun 27, 2007 10.97 10.98 10.77 10.84 740,300 -0.15(-1.36%)
Jun 26, 2007 11.02 11.04 10.96 10.99 390,800 +0.00(+0.00%)
Jun 25, 2007 11.07 11.12 10.86 10.99 1,934,400 -0.10(-0.90%)
Jun 22, 2007 11.13 11.20 10.96 11.09 329,300 -0.08(-0.72%)
Jun 21, 2007 11.10 11.22 11.04 11.17 329,600 +0.01(+0.09%)
Jun 20, 2007 11.05 11.16 10.97 11.16 2,574,700 +0.16(+1.45%)
Jun 19, 2007 11.24 11.28 10.87 11.00 1,448,900 -0.28(-2.48%)
Jun 18, 2007 11.31 11.35 11.17 11.28 1,107,900 -0.07(-0.62%)
Jun 15, 2007 11.39 11.51 11.27 11.35 528,800 +0.03(+0.27%)
Jun 14, 2007 11.34 11.43 11.29 11.32 385,100 +0.00(+0.00%)
Jun 13, 2007 11.40 11.56 11.27 11.32 322,200 -0.06(-0.53%)
Jun 12, 2007 11.60 11.65 11.38 11.38 536,200 -0.21(-1.81%)
Jun 11, 2007 11.50 11.61 11.41 11.59 788,900 +0.02(+0.17%)
Jun 08, 2007 11.62 11.66 11.53 11.57 702,800 -0.08(-0.68%)
Jun 07, 2007 11.42 11.65 11.51 11.65 1,927,700 +0.09(+0.77%)
Jun 06, 2007 11.62 11.66 11.47 11.56 958,900 -0.12(-1.03%)
Jun 05, 2007 11.76 11.80 11.53 11.68 500,900 -0.12(-1.02%)
Jun 04, 2007 11.94 11.94 11.69 11.80 500,826 -0.13(-1.09%)
Jun 01, 2007 11.81 11.95 11.67 11.93 1,971,000 +0.08(+0.68%)
May 31, 2007 11.43 11.88 11.15 11.85 5,315,483 +0.10(+0.85%)
May 30, 2007 11.74 11.79 11.65 11.75 593,000 +0.01(+0.09%)
May 29, 2007 11.83 11.97 11.69 11.74 931,000 -0.01(-0.09%)
May 25, 2007 11.71 11.76 11.70 11.75 376,600 +0.00(+0.00%)
May 24, 2007 11.77 11.81 11.69 11.75 577,900 +0.02(+0.17%)
May 23, 2007 11.78 11.88 11.73 11.73 257,800 -0.04(-0.34%)
May 22, 2007 11.67 11.94 11.65 11.77 688,400 +0.07(+0.60%)
May 21, 2007 11.48 11.71 11.48 11.70 381,900 +0.12(+1.04%)
May 18, 2007 11.53 11.62 11.51 11.58 514,300 +0.09(+0.78%)
May 17, 2007 11.50 11.55 11.43 11.49 738,400 -0.08(-0.69%)
May 16, 2007 11.51 11.61 11.50 11.57 467,400 +0.04(+0.35%)
May 15, 2007 11.52 11.69 11.41 11.53 678,400 +0.00(+0.00%)
May 14, 2007 11.52 11.58 11.49 11.53 281,200 +0.00(+0.00%)
May 11, 2007 11.57 11.68 11.49 11.53 420,600 -0.04(-0.35%)
May 10, 2007 11.49 11.57 11.32 11.57 368,400 +0.06(+0.52%)
May 09, 2007 11.53 11.61 11.45 11.51 172,300 -0.09(-0.78%)
May 08, 2007 11.44 11.63 11.44 11.60 375,300 +0.09(+0.78%)
May 07, 2007 11.42 11.56 11.42 11.51 317,200 +0.07(+0.61%)
May 04, 2007 11.49 11.59 11.39 11.44 263,100 -0.06(-0.52%)
May 03, 2007 11.46 11.59 11.35 11.50 473,800 +0.01(+0.09%)
May 02, 2007 11.20 11.57 11.20 11.49 473,300 +0.26(+2.32%)
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.