Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 12.33 12.52 12.05 12.27 98,642 -0.02(-0.16%)
Jul 30, 2007 12.60 12.60 12.00 12.29 66,326 -0.33(-2.61%)
Jul 27, 2007 12.51 13.09 12.40 12.62 120,157 +0.11(+0.88%)
Jul 26, 2007 12.36 12.51 11.92 12.51 123,426 +0.10(+0.81%)
Jul 25, 2007 12.30 12.86 11.69 12.41 470,722 +0.41(+3.42%)
Jul 24, 2007 12.34 12.40 11.71 12.00 172,029 -0.45(-3.61%)
Jul 23, 2007 12.57 13.05 12.45 12.45 103,338 -0.10(-0.80%)
Jul 20, 2007 12.97 12.97 12.30 12.55 145,648 -0.45(-3.46%)
Jul 19, 2007 13.35 13.35 12.97 13.00 69,322 -0.27(-2.03%)
Jul 18, 2007 13.20 13.27 12.96 13.27 837,872 +0.00(+0.00%)
Jul 17, 2007 13.20 13.35 13.19 13.27 63,637 +0.05(+0.38%)
Jul 16, 2007 13.37 13.42 13.13 13.22 88,311 -0.27(-2.00%)
Jul 13, 2007 13.28 13.53 13.25 13.49 46,624 +0.17(+1.28%)
Jul 12, 2007 13.10 13.38 13.10 13.32 79,321 +0.29(+2.23%)
Jul 11, 2007 13.19 13.44 13.00 13.03 231,325 -0.12(-0.91%)
Jul 10, 2007 13.92 13.92 13.15 13.15 104,650 -0.76(-5.46%)
Jul 09, 2007 14.41 14.43 13.81 13.91 112,790 -0.53(-3.67%)
Jul 06, 2007 13.92 14.51 13.92 14.44 449,686 +0.48(+3.44%)
Jul 05, 2007 14.65 14.66 13.75 13.96 200,581 -0.72(-4.90%)
Jul 03, 2007 14.40 14.69 14.40 14.68 37,336 +0.28(+1.94%)
Jul 02, 2007 14.32 14.42 14.23 14.40 149,173 +0.17(+1.19%)
Jun 29, 2007 14.25 14.35 14.12 14.23 129,086 +0.04(+0.28%)
Jun 28, 2007 14.11 14.46 14.00 14.19 46,401 +0.11(+0.78%)
Jun 27, 2007 13.80 14.08 13.60 14.08 333,695 +0.15(+1.08%)
Jun 26, 2007 14.82 14.82 13.69 13.93 177,893 -0.82(-5.56%)
Jun 25, 2007 14.42 15.07 14.42 14.75 184,352 +0.33(+2.29%)
Jun 22, 2007 14.00 14.42 14.00 14.42 563,168 +0.37(+2.63%)
Jun 21, 2007 14.16 14.23 13.94 14.05 120,503 -0.15(-1.06%)
Jun 20, 2007 14.18 14.31 14.14 14.20 100,800 -0.05(-0.35%)
Jun 19, 2007 14.26 14.29 14.09 14.25 210,700 -0.07(-0.49%)
Jun 18, 2007 14.36 14.40 14.21 14.32 167,100 -0.03(-0.21%)
Jun 15, 2007 14.54 14.54 14.20 14.35 129,300 +0.04(+0.28%)
Jun 14, 2007 14.22 14.48 14.09 14.31 48,000 +0.06(+0.42%)
Jun 13, 2007 14.36 14.43 14.17 14.25 79,400 -0.08(-0.56%)
Jun 12, 2007 14.74 14.75 14.11 14.33 522,900 -0.47(-3.18%)
Jun 11, 2007 14.90 14.97 14.80 14.80 38,004 -0.20(-1.33%)
Jun 08, 2007 14.92 15.34 14.82 15.00 128,278 +0.02(+0.13%)
Jun 07, 2007 14.99 15.15 14.68 14.98 127,664 -0.11(-0.73%)
Jun 06, 2007 14.98 15.13 14.98 15.09 84,404 +0.00(+0.00%)
Jun 05, 2007 15.23 15.43 14.93 15.09 143,020 -0.16(-1.05%)
Jun 04, 2007 14.92 15.50 14.92 15.25 254,033 +0.25(+1.67%)
Jun 01, 2007 14.23 15.25 14.13 15.00 250,143 +0.84(+5.93%)
May 31, 2007 14.47 14.47 13.99 14.16 1,228,633 -0.27(-1.87%)
May 30, 2007 14.32 14.50 14.21 14.43 87,255 -0.04(-0.28%)
May 29, 2007 14.55 14.60 14.29 14.47 103,222 -0.08(-0.55%)
May 25, 2007 14.80 14.80 14.18 14.55 181,178 -0.02(-0.14%)
May 24, 2007 14.83 14.94 14.45 14.57 37,840 -0.30(-2.02%)
May 23, 2007 14.95 15.08 14.79 14.87 246,441 -0.07(-0.47%)
May 22, 2007 14.76 15.02 14.76 14.94 148,598 +0.14(+0.95%)
May 21, 2007 14.92 14.96 14.64 14.80 40,347 -0.15(-1.00%)
May 18, 2007 14.99 15.04 14.54 14.95 203,634 +0.02(+0.13%)
May 17, 2007 14.68 15.26 14.55 14.93 117,974 +0.17(+1.15%)
May 16, 2007 14.83 14.96 14.60 14.76 82,922 -0.04(-0.27%)
May 15, 2007 14.97 15.00 14.60 14.80 109,394 -0.22(-1.46%)
May 14, 2007 15.52 15.74 14.85 15.02 77,259 -0.41(-2.66%)
May 11, 2007 15.50 15.92 15.31 15.43 178,127 +0.18(+1.18%)
May 10, 2007 15.05 15.50 14.84 15.25 146,894 +0.14(+0.93%)
May 09, 2007 15.00 15.18 14.75 15.11 186,034 +0.48(+3.28%)
May 08, 2007 14.57 14.71 14.23 14.63 110,685 +0.01(+0.07%)
May 07, 2007 14.50 14.68 14.00 14.62 273,260 +0.04(+0.27%)
May 04, 2007 14.54 15.19 13.69 14.58 2,353,034 -1.63(-10.06%)
May 03, 2007 16.03 16.36 15.81 16.21 131,429 +0.21(+1.31%)
May 02, 2007 15.94 16.10 15.88 16.00 97,909 +0.04(+0.25%)
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.