Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 12.90 13.02 12.66 12.78 377,800 -0.13(-1.01%)
Jul 30, 2007 12.39 13.00 12.27 12.91 287,800 +0.47(+3.78%)
Jul 27, 2007 12.48 12.66 12.11 12.44 337,900 -0.07(-0.56%)
Jul 26, 2007 12.73 12.86 12.14 12.51 225,700 -0.53(-4.06%)
Jul 25, 2007 12.90 13.15 12.54 13.04 199,900 +0.44(+3.49%)
Jul 24, 2007 13.75 13.75 12.48 12.60 412,500 -1.25(-9.03%)
Jul 23, 2007 14.21 14.34 13.84 13.85 76,200 -0.35(-2.46%)
Jul 20, 2007 14.15 14.80 13.82 14.20 207,200 +0.02(+0.14%)
Jul 19, 2007 14.24 14.38 14.05 14.18 141,200 +0.04(+0.28%)
Jul 18, 2007 14.39 14.42 14.01 14.14 225,300 -0.36(-2.48%)
Jul 17, 2007 14.83 14.97 14.49 14.50 77,200 -0.30(-2.03%)
Jul 16, 2007 14.83 14.88 14.64 14.80 144,500 -0.14(-0.94%)
Jul 13, 2007 14.82 14.98 14.72 14.94 100,100 +0.00(+0.00%)
Jul 12, 2007 14.69 14.96 14.56 14.94 82,600 +0.37(+2.54%)
Jul 11, 2007 14.39 14.57 14.34 14.57 106,700 +0.14(+0.97%)
Jul 10, 2007 14.46 14.59 14.26 14.43 137,000 -0.21(-1.43%)
Jul 09, 2007 14.80 14.87 14.60 14.64 155,200 -0.19(-1.28%)
Jul 06, 2007 15.01 15.05 14.81 14.83 86,200 -0.21(-1.40%)
Jul 05, 2007 15.20 15.20 14.96 15.04 96,900 -0.11(-0.73%)
Jul 03, 2007 14.96 15.23 14.82 15.15 86,100 +0.14(+0.93%)
Jul 02, 2007 14.95 15.05 14.82 15.01 154,000 +0.06(+0.40%)
Jun 29, 2007 15.55 15.55 14.95 14.95 127,800 -0.48(-3.11%)
Jun 28, 2007 15.62 15.65 15.16 15.43 72,900 -0.25(-1.59%)
Jun 27, 2007 15.14 15.77 15.05 15.68 113,500 +0.36(+2.35%)
Jun 26, 2007 15.67 15.70 15.25 15.32 152,500 -0.25(-1.61%)
Jun 25, 2007 15.72 16.05 15.47 15.57 169,200 +0.23(+1.50%)
Jun 22, 2007 15.25 15.44 14.97 15.34 272,100 +0.07(+0.46%)
Jun 21, 2007 15.38 15.46 15.07 15.27 101,300 -0.19(-1.23%)
Jun 20, 2007 15.68 15.70 15.41 15.46 88,100 -0.15(-0.96%)
Jun 19, 2007 15.75 15.76 15.45 15.61 72,300 -0.24(-1.51%)
Jun 18, 2007 16.13 16.13 15.74 15.85 99,400 -0.29(-1.80%)
Jun 15, 2007 15.69 16.18 15.29 16.14 299,300 +0.97(+6.39%)
Jun 14, 2007 14.91 15.34 14.91 15.17 124,300 +0.22(+1.47%)
Jun 13, 2007 14.65 15.07 14.41 14.95 141,000 +0.36(+2.47%)
Jun 12, 2007 14.93 15.20 14.55 14.59 156,200 -0.42(-2.80%)
Jun 11, 2007 15.10 15.25 14.97 15.01 115,000 -0.26(-1.70%)
Jun 08, 2007 15.02 15.31 14.95 15.27 94,100 +0.25(+1.66%)
Jun 07, 2007 15.34 15.60 14.98 15.02 121,500 -0.46(-2.97%)
Jun 06, 2007 15.64 15.79 15.32 15.48 88,600 -0.31(-1.96%)
Jun 05, 2007 15.91 15.99 15.46 15.79 186,800 -0.21(-1.31%)
Jun 04, 2007 16.25 16.40 15.94 16.00 81,700 -0.28(-1.72%)
Jun 01, 2007 16.26 16.68 16.15 16.28 77,900 +0.02(+0.12%)
May 31, 2007 16.29 16.66 16.08 16.26 114,800 -0.03(-0.18%)
May 30, 2007 16.27 16.58 16.17 16.29 159,300 -0.16(-0.97%)
May 29, 2007 16.22 16.55 16.13 16.45 99,500 +0.29(+1.79%)
May 25, 2007 15.77 16.45 15.77 16.16 122,100 +0.42(+2.67%)
May 24, 2007 16.19 16.66 15.66 15.74 127,800 -0.50(-3.08%)
May 23, 2007 16.56 16.70 16.23 16.24 83,900 -0.29(-1.75%)
May 22, 2007 16.03 16.57 16.03 16.53 151,200 +0.49(+3.05%)
May 21, 2007 15.51 16.13 15.49 16.04 127,100 +0.46(+2.95%)
May 18, 2007 15.54 15.72 15.25 15.58 110,000 +0.07(+0.45%)
May 17, 2007 15.41 15.64 15.21 15.51 118,600 +0.03(+0.19%)
May 16, 2007 15.29 15.58 15.11 15.48 107,300 +0.26(+1.71%)
May 15, 2007 15.56 15.74 15.20 15.22 128,300 -0.43(-2.75%)
May 14, 2007 16.09 16.22 15.57 15.65 118,700 -0.48(-2.98%)
May 11, 2007 15.71 16.14 15.41 16.13 121,100 +0.54(+3.46%)
May 10, 2007 16.19 16.25 15.59 15.59 157,300 -0.60(-3.71%)
May 09, 2007 16.09 16.25 16.00 16.19 74,800 -0.03(-0.18%)
May 08, 2007 16.43 16.43 16.04 16.22 164,900 -0.33(-1.99%)
May 07, 2007 17.30 17.39 16.52 16.55 94,800 -0.76(-4.39%)
May 04, 2007 17.19 17.33 16.92 17.31 114,900 +0.12(+0.70%)
May 03, 2007 17.07 17.29 16.73 17.19 255,600 +0.13(+0.76%)
May 02, 2007 16.33 17.06 16.33 17.06 107,600 +0.57(+3.46%)
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.