Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 12.78 12.81 12.67 12.67 3,828,356 -0.04(-0.28%)
Apr 27, 2007 13.03 13.03 12.71 12.71 3,737,068 -0.11(-0.82%)
Apr 26, 2007 13.18 13.47 12.63 12.81 10,846,800 +0.48(+3.91%)
Apr 25, 2007 12.29 12.36 12.21 12.33 2,290,396 +0.09(+0.69%)
Apr 24, 2007 12.29 12.36 12.20 12.24 2,354,400 -0.02(-0.18%)
Apr 23, 2007 12.70 12.70 12.24 12.27 2,674,000 -0.21(-1.72%)
Apr 20, 2007 12.40 12.48 12.34 12.48 2,928,000 +0.20(+1.65%)
Apr 19, 2007 12.15 12.32 12.09 12.28 4,024,400 +0.12(+0.95%)
Apr 18, 2007 12.32 12.34 12.16 12.16 2,651,452 -0.19(-1.56%)
Apr 17, 2007 12.36 12.44 12.32 12.36 2,026,400 -0.02(-0.16%)
Apr 16, 2007 12.23 12.40 12.21 12.38 2,370,188 +0.17(+1.37%)
Apr 13, 2007 12.14 12.22 12.08 12.21 1,790,800 +0.06(+0.47%)
Apr 12, 2007 12.15 12.23 12.10 12.15 2,091,600 -0.02(-0.18%)
Apr 11, 2007 12.17 12.22 12.11 12.18 2,968,800 +0.01(+0.04%)
Apr 10, 2007 12.10 12.25 12.02 12.17 2,840,800 +0.11(+0.89%)
Apr 09, 2007 12.04 12.14 12.02 12.06 2,284,800 +0.06(+0.48%)
Apr 05, 2007 11.91 12.03 11.86 12.01 2,711,200 +0.11(+0.88%)
Apr 04, 2007 11.86 11.93 11.83 11.90 2,638,400 +0.08(+0.63%)
Apr 03, 2007 11.84 11.91 11.79 11.82 3,810,000 +0.10(+0.85%)
Apr 02, 2007 11.46 11.76 11.46 11.72 2,322,000 +0.26(+2.29%)
Mar 30, 2007 11.54 11.61 11.39 11.46 2,636,324 -0.08(-0.71%)
Mar 29, 2007 11.55 11.62 11.44 11.54 2,244,000 +0.05(+0.48%)
Mar 28, 2007 11.49 11.56 11.43 11.49 2,311,748 -0.01(-0.09%)
Mar 27, 2007 11.48 11.50 11.37 11.50 2,803,200 +0.00(+0.02%)
Mar 26, 2007 11.48 11.53 11.31 11.50 2,367,200 -0.00(-0.02%)
Mar 23, 2007 11.48 11.54 11.42 11.50 1,546,000 +0.01(+0.04%)
Mar 22, 2007 11.50 11.55 11.43 11.49 1,709,600 -0.03(-0.24%)
Mar 21, 2007 11.47 11.54 11.38 11.52 2,262,400 +0.05(+0.44%)
Mar 20, 2007 11.50 11.56 11.44 11.47 1,754,400 -0.02(-0.13%)
Mar 19, 2007 11.34 11.50 11.31 11.49 1,443,856 +0.18(+1.61%)
Mar 16, 2007 11.41 11.50 11.24 11.30 2,823,600 -0.08(-0.66%)
Mar 15, 2007 11.38 11.53 11.34 11.38 1,801,600 -0.01(-0.09%)
Mar 14, 2007 11.27 11.42 11.14 11.39 1,706,000 +0.13(+1.20%)
Mar 13, 2007 11.49 11.53 11.25 11.26 1,484,800 -0.23(-2.02%)
Mar 12, 2007 11.43 11.54 11.41 11.49 2,096,800 +0.01(+0.11%)
Mar 09, 2007 11.48 11.50 11.45 11.47 1,780,400 +0.04(+0.31%)
Mar 08, 2007 11.34 11.52 11.33 11.44 1,865,200 +0.16(+1.46%)
Mar 07, 2007 11.31 11.39 11.26 11.28 3,257,600 -0.06(-0.55%)
Mar 06, 2007 11.30 11.39 11.22 11.34 2,701,108 +0.08(+0.73%)
Mar 05, 2007 11.32 11.46 11.22 11.26 2,533,200 -0.13(-1.14%)
Mar 02, 2007 11.48 11.53 11.38 11.38 1,923,600 -0.11(-0.96%)
Mar 01, 2007 11.44 11.59 11.17 11.49 2,986,444 -0.09(-0.73%)
Feb 28, 2007 11.40 11.65 11.33 11.58 3,118,000 +0.18(+1.60%)
Feb 27, 2007 11.71 11.73 11.32 11.40 2,612,000 -0.40(-3.39%)
Feb 26, 2007 11.80 11.98 11.75 11.80 2,265,600 -0.00(-0.02%)
Feb 23, 2007 11.69 11.83 11.57 11.80 1,967,200 +0.07(+0.58%)
Feb 22, 2007 11.81 11.90 11.65 11.73 1,166,800 -0.09(-0.74%)
Feb 21, 2007 11.69 11.83 11.68 11.82 1,540,800 +0.11(+0.90%)
Feb 20, 2007 11.67 11.76 11.61 11.71 1,721,200 +0.06(+0.56%)
Feb 16, 2007 11.64 11.72 11.63 11.65 1,107,200 -0.03(-0.26%)
Feb 15, 2007 11.66 11.75 11.62 11.68 1,374,400 -0.01(-0.11%)
Feb 14, 2007 11.65 11.78 11.65 11.69 2,986,160 +0.04(+0.34%)
Feb 13, 2007 11.43 11.76 11.43 11.65 2,247,352 +0.26(+2.26%)
Feb 12, 2007 11.42 11.54 11.35 11.39 1,362,192 -0.02(-0.20%)
Feb 09, 2007 11.47 11.56 11.40 11.42 1,294,400 -0.09(-0.78%)
Feb 08, 2007 11.56 11.57 11.49 11.51 1,596,000 -0.05(-0.48%)
Feb 07, 2007 11.47 11.64 11.47 11.56 1,418,400 -0.07(-0.62%)
Feb 06, 2007 11.59 11.70 11.59 11.63 1,604,800 +0.04(+0.39%)
Feb 05, 2007 11.65 12.30 11.51 11.59 2,076,000 -0.09(-0.77%)
Feb 02, 2007 11.68 11.72 11.56 11.68 1,770,000 +0.04(+0.34%)
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.