Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 10.90 11.06 10.87 11.04 707,348 +0.14(+1.27%)
May 30, 2007 10.73 10.93 10.52 10.90 401,081 +0.04(+0.40%)
May 29, 2007 10.78 10.90 10.73 10.85 282,192 +0.12(+1.12%)
May 25, 2007 10.77 10.97 10.63 10.73 411,376 -0.01(-0.08%)
May 24, 2007 10.44 10.85 10.42 10.74 1,284,092 +0.27(+2.55%)
May 23, 2007 10.55 10.70 10.43 10.48 616,365 -0.04(-0.41%)
May 22, 2007 10.55 10.79 10.40 10.52 1,279,043 +0.00(+0.00%)
May 21, 2007 10.50 10.68 10.45 10.52 679,088 -0.02(-0.16%)
May 18, 2007 10.73 10.73 10.51 10.54 785,249 -0.19(-1.77%)
May 17, 2007 10.79 10.84 10.70 10.73 407,382 -0.11(-1.03%)
May 16, 2007 11.01 11.11 10.79 10.84 575,870 -0.11(-1.02%)
May 15, 2007 11.21 11.26 10.94 10.95 549,155 -0.24(-2.16%)
May 14, 2007 11.02 11.26 10.95 11.19 550,626 +0.19(+1.72%)
May 11, 2007 11.14 11.79 10.94 11.00 715,665 -0.86(-7.27%)
May 10, 2007 11.79 11.88 11.58 11.86 406,307 +0.00(+0.00%)
May 09, 2007 11.62 11.95 11.61 11.86 590,602 +0.15(+1.25%)
May 08, 2007 11.73 11.77 11.50 11.72 219,179 -0.09(-0.80%)
May 07, 2007 11.65 11.85 11.51 11.81 318,897 +0.12(+1.03%)
May 04, 2007 11.72 11.72 11.41 11.69 273,838 +0.03(+0.22%)
May 03, 2007 11.65 11.85 11.55 11.67 375,381 +0.03(+0.30%)
May 02, 2007 11.38 11.66 11.23 11.63 380,650 +0.23(+2.04%)
May 01, 2007 11.38 11.49 11.13 11.40 295,650 +0.03(+0.23%)
Apr 30, 2007 11.59 11.60 11.23 11.37 380,682 -0.22(-1.93%)
Apr 27, 2007 11.43 11.67 11.30 11.60 311,432 +0.16(+1.36%)
Apr 26, 2007 11.39 11.48 11.14 11.44 337,856 +0.02(+0.15%)
Apr 25, 2007 11.54 11.56 11.33 11.42 728,181 -0.10(-0.90%)
Apr 24, 2007 11.29 11.64 11.17 11.53 516,230 +0.16(+1.36%)
Apr 23, 2007 11.72 11.76 11.31 11.37 426,375 -0.40(-3.37%)
Apr 20, 2007 11.60 11.78 11.47 11.77 531,857 +0.26(+2.25%)
Apr 19, 2007 11.40 11.53 11.26 11.51 410,984 +0.00(+0.00%)
Apr 18, 2007 11.35 11.53 11.34 11.51 296,591 +0.09(+0.83%)
Apr 17, 2007 11.29 11.44 11.13 11.41 384,159 +0.11(+0.99%)
Apr 16, 2007 11.21 11.35 11.16 11.30 391,421 +0.14(+1.24%)
Apr 13, 2007 11.20 11.20 10.98 11.16 245,677 +0.03(+0.31%)
Apr 12, 2007 11.03 11.16 10.95 11.13 311,087 +0.05(+0.47%)
Apr 11, 2007 11.10 11.16 10.95 11.08 707,662 -0.04(-0.39%)
Apr 10, 2007 11.05 11.15 10.97 11.12 469,617 +0.04(+0.39%)
Apr 09, 2007 10.80 11.34 10.78 11.08 1,129,773 +0.27(+2.47%)
Apr 05, 2007 10.81 10.82 10.73 10.81 237,333 -0.03(-0.24%)
Apr 04, 2007 10.89 10.91 10.75 10.84 335,143 -0.04(-0.40%)
Apr 03, 2007 10.91 10.95 10.67 10.88 612,879 +0.03(+0.32%)
Apr 02, 2007 10.87 10.90 10.68 10.85 612,658 -0.02(-0.16%)
Mar 30, 2007 10.69 11.05 10.66 10.86 780,502 +0.16(+1.45%)
Mar 29, 2007 10.64 10.71 10.50 10.71 361,499 +0.18(+1.72%)
Mar 28, 2007 10.70 10.73 10.50 10.53 747,933 -0.22(-2.09%)
Mar 27, 2007 10.99 11.03 10.72 10.75 220,502 -0.22(-1.97%)
Mar 26, 2007 11.01 11.12 10.83 10.97 313,535 -0.01(-0.08%)
Mar 23, 2007 10.65 11.11 10.65 10.98 526,134 +0.30(+2.83%)
Mar 22, 2007 10.72 10.81 10.55 10.67 178,741 +0.02(+0.16%)
Mar 21, 2007 10.58 10.66 10.41 10.66 305,854 +0.11(+1.06%)
Mar 20, 2007 10.45 10.55 10.35 10.54 257,129 +0.11(+1.07%)
Mar 19, 2007 10.34 10.47 10.28 10.43 274,054 +0.21(+2.02%)
Mar 16, 2007 10.21 10.34 10.12 10.23 580,294 +0.00(+0.00%)
Mar 15, 2007 10.23 10.35 10.09 10.23 357,149 +0.01(+0.08%)
Mar 14, 2007 10.21 10.29 10.04 10.22 429,439 +0.02(+0.17%)
Mar 13, 2007 10.50 10.44 10.20 10.20 401,948 -0.30(-2.87%)
Mar 12, 2007 10.35 10.50 10.30 10.50 395,982 +0.09(+0.83%)
Mar 09, 2007 10.48 10.50 10.30 10.41 394,952 -0.06(-0.58%)
Mar 08, 2007 10.64 10.86 10.42 10.48 800,752 -0.15(-1.38%)
Mar 07, 2007 10.66 10.79 10.51 10.62 351,058 -0.03(-0.24%)
Mar 06, 2007 10.55 11.12 10.35 10.65 1,040,641 +0.23(+2.24%)
Mar 05, 2007 10.61 10.66 10.41 10.41 1,113,491 -0.28(-2.58%)
Mar 02, 2007 10.83 10.85 10.63 10.69 524,792 -0.18(-1.67%)
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.