Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2008 9.550 9.550 9.236 9.377 3,704 -0.41(-4.16%)
May 30, 2008 9.526 9.784 9.526 9.784 1,372 +0.13(+1.38%)
May 29, 2008 9.471 9.745 9.471 9.651 2,299 +0.14(+1.48%)
May 28, 2008 9.471 9.706 9.471 9.510 2,178 +0.04(+0.41%)
May 27, 2008 9.745 9.745 9.432 9.471 2,427 -0.39(-3.97%)
May 26, 2008 9.762 9.863 9.762 9.863 0 +0.00(+0.00%)
May 23, 2008 9.762 9.863 9.762 9.863 7,154 +0.18(+1.86%)
May 22, 2008 9.706 10.29 9.628 9.683 28,674 +0.09(+0.98%)
May 21, 2008 9.197 9.589 9.197 9.589 4,370 +0.20(+2.08%)
May 20, 2008 9.354 9.393 9.276 9.393 12,733 +0.04(+0.42%)
May 19, 2008 8.853 9.784 8.853 9.354 20,392 +0.00(+0.00%)
May 16, 2008 9.393 9.604 9.354 9.354 774 -0.20(-2.05%)
May 15, 2008 9.393 9.667 9.080 9.550 26,909 +0.12(+1.24%)
May 14, 2008 9.980 9.980 9.432 9.432 41,903 -0.63(-6.23%)
May 13, 2008 10.18 10.21 10.06 10.06 13,140 -0.20(-1.91%)
May 12, 2008 10.14 10.25 10.14 10.25 894 +0.30(+2.99%)
May 09, 2008 10.56 10.56 9.957 9.957 2,014 -0.13(-1.32%)
May 08, 2008 9.823 10.09 9.784 10.09 2,682 +0.11(+1.10%)
May 07, 2008 9.784 9.980 9.667 9.980 7,831 +0.12(+1.19%)
May 06, 2008 10.01 10.02 9.784 9.863 4,024 -0.20(-1.99%)
May 05, 2008 10.05 10.14 9.988 10.06 7,409 -0.03(-0.34%)
May 02, 2008 10.16 10.16 9.745 10.10 5,110 +0.29(+2.95%)
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.