Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 10.64 10.86 10.64 10.84 3,526,956 +0.15(+1.36%)
May 30, 2007 10.56 10.69 10.50 10.69 3,556,992 +0.11(+1.06%)
May 29, 2007 10.60 10.75 10.49 10.58 3,896,872 -0.04(-0.38%)
May 25, 2007 10.59 10.64 10.51 10.62 2,413,812 +0.02(+0.17%)
May 24, 2007 10.66 10.83 10.53 10.60 3,286,736 -0.06(-0.56%)
May 23, 2007 10.74 10.80 10.66 10.66 3,640,252 -0.09(-0.81%)
May 22, 2007 10.62 10.82 10.60 10.75 1,766,560 +0.11(+0.99%)
May 21, 2007 10.58 10.79 10.57 10.64 2,580,748 +0.05(+0.52%)
May 18, 2007 10.51 10.63 10.41 10.59 2,912,628 +0.12(+1.19%)
May 17, 2007 10.41 10.54 10.36 10.46 2,722,668 -0.00(-0.05%)
May 16, 2007 10.29 10.47 10.26 10.47 2,718,696 +0.18(+1.75%)
May 15, 2007 10.35 10.47 10.25 10.29 3,874,296 -0.06(-0.60%)
May 14, 2007 10.40 10.43 10.30 10.35 2,212,824 -0.05(-0.46%)
May 11, 2007 10.40 10.48 10.29 10.40 2,786,792 -0.05(-0.50%)
May 10, 2007 10.46 10.50 10.36 10.45 3,339,064 -0.04(-0.33%)
May 09, 2007 10.31 10.50 10.30 10.48 2,231,716 +0.14(+1.40%)
May 08, 2007 10.35 10.39 10.21 10.34 3,810,232 -0.03(-0.27%)
May 07, 2007 10.47 10.54 10.36 10.37 2,796,876 -0.08(-0.79%)
May 04, 2007 10.46 10.50 10.35 10.45 3,249,096 +0.05(+0.46%)
May 03, 2007 10.40 10.46 10.25 10.40 5,459,656 -0.11(-1.00%)
May 02, 2007 10.57 10.71 10.47 10.51 8,212,488 +0.20(+1.97%)
May 01, 2007 10.27 10.32 10.14 10.30 4,297,820 +0.03(+0.24%)
Apr 30, 2007 10.44 10.47 10.28 10.28 4,690,892 -0.13(-1.27%)
Apr 27, 2007 10.39 10.46 10.38 10.41 3,485,392 +0.02(+0.19%)
Apr 26, 2007 10.47 10.48 10.32 10.39 5,255,376 -0.10(-0.93%)
Apr 25, 2007 10.40 10.52 10.24 10.49 10,400,780 +0.17(+1.67%)
Apr 24, 2007 10.17 10.33 9.995 10.32 8,494,628 +0.21(+2.08%)
Apr 23, 2007 10.17 10.21 10.08 10.11 3,899,944 -0.02(-0.22%)
Apr 20, 2007 10.06 10.31 10.06 10.13 4,530,132 +0.11(+1.05%)
Apr 19, 2007 10.06 10.07 9.925 10.03 4,680,840 -0.06(-0.59%)
Apr 18, 2007 10.08 10.16 9.932 10.09 6,867,092 +0.01(+0.10%)
Apr 17, 2007 10.02 10.12 9.980 10.07 3,924,532 +0.01(+0.12%)
Apr 16, 2007 9.848 10.19 9.848 10.06 5,515,940 +0.19(+1.95%)
Apr 13, 2007 9.557 9.895 9.518 9.870 8,984,156 +0.30(+3.16%)
Apr 12, 2007 9.115 9.738 9.025 9.568 19,966,064 +0.83(+9.50%)
Apr 11, 2007 8.928 8.935 8.668 8.738 5,620,800 -0.17(-1.94%)
Apr 10, 2007 8.873 8.953 8.835 8.910 2,991,672 +0.01(+0.11%)
Apr 09, 2007 8.963 8.975 8.855 8.900 3,715,660 +0.00(+0.00%)
Apr 05, 2007 8.838 8.955 8.825 8.900 3,514,344 +0.03(+0.31%)
Apr 04, 2007 8.848 8.883 8.752 8.873 4,324,188 +0.04(+0.51%)
Apr 03, 2007 8.700 8.850 8.682 8.828 5,055,416 +0.13(+1.52%)
Apr 02, 2007 8.755 8.805 8.598 8.695 5,230,000 -0.07(-0.77%)
Mar 30, 2007 8.658 8.785 8.645 8.762 4,193,876 +0.07(+0.86%)
Mar 29, 2007 8.780 8.807 8.623 8.688 3,858,652 -0.05(-0.60%)
Mar 28, 2007 8.715 8.780 8.627 8.740 4,341,544 +0.01(+0.09%)
Mar 27, 2007 8.832 8.845 8.720 8.732 4,345,356 -0.15(-1.72%)
Mar 26, 2007 9.092 9.117 8.855 8.885 4,324,484 -0.18(-1.93%)
Mar 23, 2007 8.975 9.107 8.960 9.060 3,990,756 +0.11(+1.20%)
Mar 22, 2007 8.995 8.995 8.877 8.953 4,355,900 -0.02(-0.28%)
Mar 21, 2007 8.950 8.990 8.745 8.977 6,711,772 +0.06(+0.64%)
Mar 20, 2007 8.852 8.935 8.783 8.920 3,519,212 +0.12(+1.42%)
Mar 19, 2007 8.783 8.967 8.770 8.795 5,575,448 +0.05(+0.60%)
Mar 16, 2007 8.748 8.795 8.682 8.742 6,624,964 -0.02(-0.23%)
Mar 15, 2007 8.740 8.805 8.713 8.762 3,917,832 +0.04(+0.52%)
Mar 14, 2007 8.643 8.740 8.500 8.717 5,711,132 +0.08(+0.90%)
Mar 13, 2007 8.777 8.840 8.605 8.640 5,892,432 -0.14(-1.57%)
Mar 12, 2007 8.840 8.967 8.717 8.777 4,950,140 -0.11(-1.24%)
Mar 09, 2007 8.900 8.987 8.810 8.887 4,604,240 +0.06(+0.68%)
Mar 08, 2007 8.842 8.895 8.705 8.828 7,601,112 +0.27(+3.09%)
Mar 07, 2007 8.510 8.620 8.453 8.562 5,127,064 +0.05(+0.65%)
Mar 06, 2007 8.533 8.568 8.470 8.508 9,001,592 -0.00(-0.03%)
Mar 05, 2007 8.375 8.640 8.262 8.510 9,260,256 -0.18(-2.04%)
Mar 02, 2007 8.797 8.918 8.675 8.688 5,974,748 -0.16(-1.84%)
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.