Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 12.15 12.24 11.92 11.95 176,042 -0.21(-1.71%)
Jun 28, 2007 12.15 12.33 12.14 12.16 114,667 -0.02(-0.14%)
Jun 27, 2007 12.01 12.21 11.93 12.18 202,412 +0.15(+1.23%)
Jun 26, 2007 12.21 12.22 12.03 12.03 448,933 -0.11(-0.93%)
Jun 25, 2007 12.16 12.19 12.14 12.15 218,560 -0.03(-0.21%)
Jun 22, 2007 12.19 12.25 12.15 12.17 221,566 +0.00(+0.00%)
Jun 21, 2007 12.03 12.32 11.91 12.17 188,037 +0.10(+0.86%)
Jun 20, 2007 12.28 12.30 12.00 12.07 111,232 -0.20(-1.63%)
Jun 19, 2007 12.21 12.31 12.19 12.27 227,306 +0.03(+0.28%)
Jun 18, 2007 12.45 12.54 12.20 12.23 217,854 -0.23(-1.81%)
Jun 15, 2007 12.14 12.61 11.96 12.46 485,159 +0.49(+4.06%)
Jun 14, 2007 11.90 12.04 11.88 11.97 107,198 +0.03(+0.22%)
Jun 13, 2007 11.90 12.01 11.88 11.95 228,459 +0.05(+0.44%)
Jun 12, 2007 11.84 11.95 11.84 11.89 203,561 +0.01(+0.07%)
Jun 11, 2007 11.92 11.95 11.84 11.89 240,581 -0.03(-0.22%)
Jun 08, 2007 11.82 12.04 11.67 11.91 346,410 +0.10(+0.88%)
Jun 07, 2007 11.95 11.95 11.72 11.81 289,985 -0.17(-1.45%)
Jun 06, 2007 11.93 12.02 11.86 11.98 188,746 +0.05(+0.44%)
Jun 05, 2007 11.83 12.01 11.83 11.93 258,901 +0.05(+0.44%)
Jun 04, 2007 11.86 11.96 11.77 11.88 195,592 +0.01(+0.07%)
Jun 01, 2007 11.88 11.97 11.76 11.87 137,741 +0.03(+0.22%)
May 31, 2007 11.85 11.97 11.74 11.84 139,575 -0.02(-0.15%)
May 30, 2007 11.80 11.87 11.53 11.86 115,612 +0.00(+0.00%)
May 29, 2007 11.79 11.89 11.63 11.86 125,291 +0.12(+1.04%)
May 25, 2007 11.87 11.89 11.69 11.74 244,185 -0.10(-0.88%)
May 24, 2007 11.85 12.08 11.74 11.84 230,404 -0.04(-0.36%)
May 23, 2007 11.93 12.10 11.78 11.89 237,600 -0.04(-0.36%)
May 22, 2007 11.90 12.00 11.69 11.93 206,858 -0.01(-0.07%)
May 21, 2007 11.73 11.96 11.63 11.94 221,104 +0.16(+1.40%)
May 18, 2007 11.80 11.80 11.68 11.77 188,602 -0.02(-0.15%)
May 17, 2007 11.74 11.82 11.67 11.79 187,992 -0.01(-0.07%)
May 16, 2007 11.92 11.99 11.65 11.80 251,755 -0.10(-0.87%)
May 15, 2007 11.84 12.13 11.80 11.90 320,880 +0.03(+0.29%)
May 14, 2007 11.92 12.02 11.82 11.87 490,396 -0.06(-0.51%)
May 11, 2007 12.12 12.18 11.93 11.93 347,679 -0.03(-0.29%)
May 10, 2007 12.14 12.15 11.95 11.96 274,580 -0.25(-2.06%)
May 09, 2007 12.10 12.33 12.09 12.22 206,168 +0.03(+0.21%)
May 08, 2007 12.25 12.30 12.11 12.19 450,029 -0.13(-1.06%)
May 07, 2007 12.16 12.36 12.14 12.32 218,925 +0.12(+1.00%)
May 04, 2007 12.24 12.28 11.93 12.20 377,671 -0.02(-0.14%)
May 03, 2007 12.28 12.37 12.13 12.22 252,661 -0.10(-0.85%)
May 02, 2007 12.05 12.42 12.02 12.32 249,443 +0.25(+2.08%)
May 01, 2007 12.22 12.24 11.93 12.07 514,651 -0.17(-1.42%)
Apr 30, 2007 12.60 12.60 12.22 12.24 455,277 -0.30(-2.42%)
Apr 27, 2007 12.36 12.76 12.16 12.54 899,943 +0.17(+1.40%)
Apr 26, 2007 12.08 12.46 12.06 12.37 651,103 +0.17(+1.42%)
Apr 25, 2007 11.80 12.24 11.76 12.20 947,722 +0.44(+3.76%)
Apr 24, 2007 11.63 11.95 11.63 11.76 784,809 +0.19(+1.65%)
Apr 23, 2007 11.26 11.69 11.23 11.56 1,368,476 +0.39(+3.49%)
Apr 20, 2007 11.89 12.21 11.02 11.17 3,394,145 -2.14(-16.09%)
Apr 19, 2007 13.26 13.45 13.02 13.32 729,759 +0.08(+0.59%)
Apr 18, 2007 12.82 13.26 12.76 13.24 466,893 +0.33(+2.55%)
Apr 17, 2007 12.89 13.00 12.75 12.91 219,075 +0.08(+0.61%)
Apr 16, 2007 12.92 13.07 12.71 12.83 245,107 -0.01(-0.07%)
Apr 13, 2007 12.67 12.94 12.66 12.84 222,152 +0.21(+1.65%)
Apr 12, 2007 12.33 12.69 12.23 12.63 159,768 +0.25(+2.03%)
Apr 11, 2007 12.56 12.56 12.22 12.38 121,240 -0.14(-1.11%)
Apr 10, 2007 12.43 12.62 12.28 12.52 144,974 +0.03(+0.28%)
Apr 09, 2007 12.66 12.71 12.48 12.48 239,703 -0.17(-1.37%)
Apr 05, 2007 12.79 12.79 12.52 12.66 132,148 -0.17(-1.35%)
Apr 04, 2007 12.41 12.86 12.41 12.83 248,068 +0.41(+3.28%)
Apr 03, 2007 12.43 12.61 12.28 12.42 285,551 +0.03(+0.28%)
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.