Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 13.03 13.42 13.03 13.38 22,450 +0.31(+2.34%)
Aug 28, 2008 13.09 13.27 12.88 13.07 13,158 -0.15(-1.12%)
Aug 27, 2008 13.35 13.35 13.03 13.22 10,412 -0.21(-1.57%)
Aug 26, 2008 13.16 13.70 13.03 13.43 16,185 +0.20(+1.48%)
Aug 25, 2008 13.31 13.34 13.19 13.24 16,859 -0.14(-1.05%)
Aug 22, 2008 13.12 13.46 13.01 13.38 14,012 +0.07(+0.53%)
Aug 21, 2008 13.03 13.31 12.89 13.31 4,875 +0.13(+0.95%)
Aug 20, 2008 12.40 13.18 12.40 13.18 5,617 +0.56(+4.40%)
Aug 19, 2008 12.99 12.99 12.63 12.63 3,040 -0.21(-1.65%)
Aug 18, 2008 13.12 13.12 12.56 12.84 5,748 -0.35(-2.67%)
Aug 15, 2008 12.91 13.19 12.91 13.19 0 +0.34(+2.68%)
Aug 14, 2008 12.84 12.84 12.81 12.84 10,986 +0.16(+1.30%)
Aug 13, 2008 12.80 12.92 12.38 12.68 23,743 -0.16(-1.22%)
Aug 12, 2008 13.15 13.15 12.54 12.84 27,850 -0.16(-1.20%)
Aug 11, 2008 12.56 13.37 12.48 12.99 39,802 +0.48(+3.82%)
Aug 08, 2008 12.26 12.79 12.26 12.52 30,088 +0.16(+1.33%)
Aug 07, 2008 11.04 12.56 11.04 12.35 20,852 +0.07(+0.57%)
Aug 06, 2008 11.50 12.29 11.50 12.28 39,279 +0.05(+0.38%)
Aug 05, 2008 12.63 12.63 11.98 12.23 64,682 -0.14(-1.14%)
Aug 04, 2008 12.51 12.81 12.21 12.38 47,979 -0.36(-2.83%)
Aug 01, 2008 12.88 12.88 12.64 12.74 4,726 -0.18(-1.36%)
Jul 31, 2008 12.98 13.11 12.91 12.91 20,698 -0.20(-1.53%)
Jul 30, 2008 13.05 13.11 12.33 13.11 7,890 +0.04(+0.30%)
Jul 29, 2008 13.07 13.31 12.72 13.07 86,488 +0.35(+2.77%)
Jul 28, 2008 11.88 13.19 11.37 12.72 382,464 -0.20(-1.52%)
Jul 25, 2008 12.77 13.19 12.49 12.92 46,138 -0.38(-2.83%)
Jul 24, 2008 13.59 13.59 11.90 13.29 58,117 -0.45(-3.30%)
Jul 23, 2008 14.47 14.47 13.35 13.74 64,876 +0.05(+0.34%)
Jul 22, 2008 14.67 14.67 13.19 13.70 122,759 -0.40(-2.83%)
Jul 21, 2008 13.19 14.23 13.09 14.10 80,708 +0.91(+6.88%)
Jul 18, 2008 12.68 13.19 12.30 13.19 52,028 +0.59(+4.66%)
Jul 17, 2008 12.45 12.86 12.21 12.60 30,782 +0.27(+2.22%)
Jul 16, 2008 12.66 12.66 11.66 12.33 101,562 +0.61(+5.21%)
Jul 15, 2008 11.43 11.93 11.39 11.72 68,272 +0.22(+1.91%)
Jul 14, 2008 11.40 11.54 11.40 11.50 26,308 +0.13(+1.10%)
Jul 11, 2008 11.34 11.37 11.22 11.37 27,150 +0.02(+0.21%)
Jul 10, 2008 11.23 11.42 11.13 11.35 50,037 +0.20(+1.75%)
Jul 09, 2008 11.15 11.39 11.15 11.15 51,537 +0.08(+0.71%)
Jul 08, 2008 10.97 11.27 10.94 11.08 56,799 -0.06(-0.56%)
Jul 07, 2008 10.97 11.27 10.91 11.14 143,615 -0.05(-0.49%)
Jul 04, 2008 11.04 11.23 10.96 11.19 34,603 +0.00(+0.00%)
Jul 03, 2008 11.04 11.23 10.96 11.19 34,603 +0.16(+1.42%)
Jul 02, 2008 10.68 11.04 10.33 11.04 88,234 +0.28(+2.62%)
Jul 01, 2008 10.84 10.84 10.64 10.75 7,616 -0.08(-0.72%)
Jun 30, 2008 10.76 10.84 10.75 10.83 13,662 +0.00(+0.00%)
Jun 27, 2008 10.75 10.96 10.55 10.83 21,622 +0.19(+1.76%)
Jun 26, 2008 10.78 10.84 10.65 10.65 28,348 -0.11(-1.02%)
Jun 25, 2008 10.78 10.79 10.65 10.75 14,627 -0.01(-0.07%)
Jun 24, 2008 10.75 10.80 10.57 10.76 17,374 +0.00(+0.00%)
Jun 23, 2008 10.79 10.79 10.57 10.76 56,108 -0.02(-0.14%)
Jun 20, 2008 10.57 10.79 10.57 10.78 13,308 +0.05(+0.51%)
Jun 19, 2008 10.95 10.95 10.57 10.72 15,379 +0.02(+0.15%)
Jun 18, 2008 10.57 10.79 10.57 10.71 7,282 +0.22(+2.09%)
Jun 17, 2008 10.96 10.96 10.43 10.49 26,317 -0.44(-4.01%)
Jun 16, 2008 10.80 10.94 10.80 10.93 20,406 +0.05(+0.43%)
Jun 13, 2008 10.72 10.88 10.61 10.88 7,409 +0.23(+2.21%)
Jun 12, 2008 10.80 10.96 10.65 10.65 14,436 -0.31(-2.86%)
Jun 11, 2008 10.96 11.00 10.84 10.96 73,173 +0.00(+0.00%)
Jun 10, 2008 10.96 11.00 10.68 10.96 23,238 +0.01(+0.07%)
Jun 09, 2008 10.70 10.96 10.48 10.95 78,152 +0.34(+3.17%)
Jun 06, 2008 10.44 10.61 9.902 10.61 120,651 +0.87(+8.92%)
Jun 05, 2008 9.745 9.745 9.745 9.745 1,916 +0.00(+0.00%)
Jun 04, 2008 9.471 9.745 9.471 9.745 1,660 +0.34(+3.66%)
Jun 03, 2008 9.401 9.401 9.401 9.401 383 +0.02(+0.25%)
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.