Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 11.61 11.71 11.58 11.63 10,431,730 +0.01(+0.11%)
May 30, 2007 11.45 11.68 11.45 11.62 7,862,857 +0.08(+0.65%)
May 29, 2007 11.43 11.71 11.43 11.54 7,257,839 +0.13(+1.10%)
May 25, 2007 11.65 11.72 11.41 11.42 13,632,024 -0.07(-0.60%)
May 24, 2007 11.48 11.65 11.36 11.49 9,953,362 -0.05(-0.44%)
May 23, 2007 11.55 11.71 11.51 11.54 8,928,801 -0.03(-0.22%)
May 22, 2007 11.56 11.64 11.48 11.56 5,383,070 -0.04(-0.32%)
May 21, 2007 11.61 11.71 11.55 11.60 11,670,363 +0.02(+0.16%)
May 18, 2007 11.58 11.69 11.48 11.58 6,949,309 +0.12(+1.04%)
May 17, 2007 11.39 11.48 11.35 11.46 6,363,302 +0.06(+0.50%)
May 16, 2007 11.39 11.48 11.34 11.41 7,646,165 +0.04(+0.39%)
May 15, 2007 11.44 11.59 11.34 11.36 10,704,186 -0.13(-1.09%)
May 14, 2007 11.51 11.60 11.41 11.49 7,463,086 -0.02(-0.16%)
May 11, 2007 11.53 11.57 11.36 11.51 7,554,775 +0.03(+0.22%)
May 10, 2007 11.37 11.81 11.24 11.48 16,413,717 -0.09(-0.81%)
May 09, 2007 11.34 11.63 11.33 11.58 11,160,529 +0.19(+1.65%)
May 08, 2007 11.48 11.54 11.37 11.39 9,643,677 -0.15(-1.31%)
May 07, 2007 11.59 11.63 11.51 11.54 5,685,726 -0.08(-0.70%)
May 04, 2007 11.44 11.68 11.34 11.62 10,311,511 +0.16(+1.37%)
May 03, 2007 11.50 11.58 11.34 11.46 8,519,324 -0.06(-0.54%)
May 02, 2007 11.13 11.72 11.12 11.53 16,533,642 +0.40(+3.56%)
May 01, 2007 11.22 11.34 11.01 11.13 20,465,742 -0.14(-1.28%)
Apr 30, 2007 11.47 11.54 11.27 11.27 11,043,891 -0.23(-1.97%)
Apr 27, 2007 11.53 11.58 11.46 11.50 5,636,393 -0.04(-0.33%)
Apr 26, 2007 11.63 11.68 11.47 11.54 10,946,821 -0.14(-1.24%)
Apr 25, 2007 11.77 11.79 11.64 11.68 5,858,427 -0.09(-0.75%)
Apr 24, 2007 11.72 11.85 11.60 11.77 9,887,241 -0.11(-0.90%)
Apr 23, 2007 11.89 12.00 11.80 11.88 9,781,225 -0.03(-0.26%)
Apr 20, 2007 11.82 11.91 11.70 11.91 8,387,614 +0.26(+2.27%)
Apr 19, 2007 11.83 11.83 11.61 11.64 10,646,914 -0.06(-0.54%)
Apr 18, 2007 11.79 11.79 11.60 11.71 7,388,394 -0.04(-0.37%)
Apr 17, 2007 11.81 11.86 11.71 11.75 8,929,344 -0.08(-0.64%)
Apr 16, 2007 11.66 11.92 11.59 11.83 13,024,913 +0.23(+1.95%)
Apr 13, 2007 11.84 11.84 11.52 11.60 16,341,217 -0.09(-0.75%)
Apr 12, 2007 11.81 11.86 11.45 11.69 13,705,302 -0.01(-0.05%)
Apr 11, 2007 11.75 11.91 11.61 11.69 20,394,322 +0.18(+1.53%)
Apr 10, 2007 11.54 11.64 11.41 11.52 11,154,684 -0.03(-0.27%)
Apr 09, 2007 11.28 11.61 10.86 11.55 19,537,540 +0.47(+4.25%)
Apr 05, 2007 11.08 11.21 11.05 11.08 7,447,942 -0.11(-1.01%)
Apr 04, 2007 11.13 11.36 11.09 11.19 14,510,107 +0.03(+0.22%)
Apr 03, 2007 10.92 11.17 10.87 11.17 13,067,135 +0.27(+2.48%)
Apr 02, 2007 10.82 10.93 10.81 10.90 11,587,442 +0.09(+0.81%)
Mar 30, 2007 10.86 10.97 10.75 10.81 9,736,506 -0.08(-0.69%)
Mar 29, 2007 10.94 11.08 10.82 10.88 9,697,769 -0.11(-0.97%)
Mar 28, 2007 11.19 11.12 10.93 10.99 8,816,264 -0.19(-1.74%)
Mar 27, 2007 11.21 11.22 11.09 11.19 8,881,557 -0.04(-0.39%)
Mar 26, 2007 11.22 11.29 11.09 11.23 8,229,047 +0.02(+0.17%)
Mar 23, 2007 11.36 11.36 11.12 11.21 8,817,992 -0.04(-0.34%)
Mar 22, 2007 11.03 11.44 11.03 11.25 16,184,097 +0.09(+0.84%)
Mar 21, 2007 10.99 11.15 10.97 11.15 10,642,555 +0.16(+1.43%)
Mar 20, 2007 10.94 11.00 10.94 11.00 6,357,411 +0.03(+0.29%)
Mar 19, 2007 10.99 11.05 10.92 10.97 9,892,674 -0.03(-0.23%)
Mar 16, 2007 11.01 11.05 10.96 10.99 10,335,634 -0.02(-0.17%)
Mar 15, 2007 10.97 11.06 10.95 11.01 8,532,996 +0.04(+0.40%)
Mar 14, 2007 11.03 11.14 10.82 10.97 17,031,548 -0.05(-0.46%)
Mar 13, 2007 11.36 11.27 10.99 11.02 16,389,803 -0.34(-2.99%)
Mar 12, 2007 11.25 11.38 11.12 11.36 10,875,215 +0.15(+1.35%)
Mar 09, 2007 11.31 11.40 11.09 11.20 12,351,095 -0.07(-0.61%)
Mar 08, 2007 11.42 11.43 11.20 11.27 9,810,859 -0.03(-0.22%)
Mar 07, 2007 11.27 11.40 11.19 11.30 10,472,081 +0.00(+0.00%)
Mar 06, 2007 11.44 11.46 11.16 11.30 17,917,158 +0.07(+0.62%)
Mar 05, 2007 11.63 11.63 11.18 11.23 13,400,532 -0.33(-2.83%)
Mar 02, 2007 11.85 11.87 11.36 11.56 24,094,720 -0.40(-3.31%)
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.