Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 17.47 18.33 17.47 18.18 589,984 +0.41(+2.28%)
Jul 30, 2008 17.37 18.24 17.37 17.77 538,449 +0.69(+4.07%)
Jul 29, 2008 17.08 17.35 16.55 17.08 339,815 -0.06(-0.35%)
Jul 28, 2008 16.97 17.42 16.93 17.14 286,271 +0.00(+0.02%)
Jul 25, 2008 16.58 17.18 16.40 17.13 650,539 +0.60(+3.65%)
Jul 24, 2008 17.27 17.83 16.47 16.53 640,849 -0.75(-4.32%)
Jul 23, 2008 18.79 18.79 17.08 17.27 820,301 -1.47(-7.86%)
Jul 22, 2008 18.62 18.78 18.14 18.75 386,581 +0.17(+0.94%)
Jul 21, 2008 18.38 18.87 18.07 18.57 604,093 +0.54(+3.02%)
Jul 18, 2008 17.81 18.66 17.77 18.03 885,885 +0.12(+0.69%)
Jul 17, 2008 18.05 18.08 17.64 17.91 536,185 +0.10(+0.54%)
Jul 16, 2008 17.72 17.86 17.21 17.81 625,636 +0.29(+1.63%)
Jul 15, 2008 17.49 17.87 16.88 17.52 1,040,910 +0.02(+0.14%)
Jul 14, 2008 18.39 18.43 17.38 17.50 788,707 -0.30(-1.67%)
Jul 11, 2008 17.81 18.05 17.49 17.80 754,430 +0.21(+1.17%)
Jul 10, 2008 17.23 17.68 17.22 17.59 651,040 +0.38(+2.19%)
Jul 09, 2008 17.58 18.04 17.15 17.21 1,051,630 -0.23(-1.30%)
Jul 08, 2008 17.61 17.86 17.08 17.44 1,556,464 +0.49(+2.88%)
Jul 07, 2008 16.27 17.22 16.27 16.95 1,011,412 +0.68(+4.20%)
Jul 04, 2008 16.87 17.06 16.13 16.27 395,803 +0.00(+0.00%)
Jul 03, 2008 16.87 17.06 16.13 16.27 395,803 -0.77(-4.50%)
Jul 02, 2008 17.34 17.34 16.32 17.04 1,254,217 -0.50(-2.83%)
Jul 01, 2008 15.90 17.84 15.79 17.53 2,221,404 +1.69(+10.65%)
Jun 30, 2008 15.59 16.44 15.59 15.84 1,278,877 +0.16(+1.01%)
Jun 27, 2008 14.69 16.21 14.69 15.69 5,460,250 +2.87(+22.40%)
Jun 26, 2008 14.06 14.09 12.64 12.81 968,794 -1.36(-9.61%)
Jun 25, 2008 13.61 14.19 13.61 14.18 807,828 +0.61(+4.51%)
Jun 24, 2008 13.88 14.00 12.94 13.57 990,526 -0.41(-2.90%)
Jun 23, 2008 13.99 14.28 13.89 13.97 385,465 +0.06(+0.46%)
Jun 20, 2008 14.00 14.12 13.75 13.91 427,056 -0.18(-1.27%)
Jun 19, 2008 13.66 14.22 13.64 14.09 571,689 +0.50(+3.68%)
Jun 18, 2008 14.02 14.05 13.52 13.59 422,125 -0.41(-2.95%)
Jun 17, 2008 13.76 14.24 13.72 14.00 432,656 +0.23(+1.70%)
Jun 16, 2008 13.57 13.87 13.54 13.76 659,088 +0.08(+0.61%)
Jun 13, 2008 13.59 13.84 13.50 13.68 979,617 +0.29(+2.13%)
Jun 12, 2008 13.36 13.70 13.35 13.39 537,713 +0.09(+0.69%)
Jun 11, 2008 13.32 13.47 13.16 13.30 600,467 -0.07(-0.53%)
Jun 10, 2008 13.14 13.42 12.90 13.37 548,869 +0.42(+3.28%)
Jun 09, 2008 12.72 13.10 12.72 12.95 274,994 +0.17(+1.37%)
Jun 06, 2008 13.11 13.19 12.74 12.78 459,470 -0.51(-3.86%)
Jun 05, 2008 12.65 13.30 12.65 13.29 421,569 +0.66(+5.19%)
Jun 04, 2008 12.65 12.83 12.46 12.63 543,009 -0.12(-0.90%)
Jun 03, 2008 12.48 12.79 12.31 12.75 462,676 +0.34(+2.75%)
Jun 02, 2008 12.47 12.55 12.18 12.41 379,132 -0.06(-0.45%)
May 30, 2008 11.68 12.63 11.64 12.46 775,847 +0.81(+6.95%)
May 29, 2008 11.69 11.75 11.60 11.65 278,324 -0.14(-1.18%)
May 28, 2008 11.83 11.84 11.54 11.79 217,650 -0.05(-0.40%)
May 27, 2008 11.48 11.91 11.45 11.84 243,839 +0.35(+3.01%)
May 26, 2008 11.77 11.78 11.38 11.49 0 +0.00(+0.00%)
May 23, 2008 11.77 11.78 11.38 11.49 263,325 -0.39(-3.28%)
May 22, 2008 11.73 11.96 11.69 11.88 219,226 +0.15(+1.29%)
May 21, 2008 11.75 11.98 11.65 11.73 289,676 +0.01(+0.07%)
May 20, 2008 11.62 11.74 11.32 11.72 378,251 -0.02(-0.13%)
May 19, 2008 12.01 12.01 11.71 11.74 396,827 -0.17(-1.47%)
May 16, 2008 11.91 12.01 11.76 11.91 287,747 +0.04(+0.37%)
May 15, 2008 11.73 11.92 11.60 11.87 254,771 +0.13(+1.15%)
May 14, 2008 11.67 11.98 11.62 11.73 518,701 +0.06(+0.48%)
May 13, 2008 11.42 11.79 11.29 11.68 506,321 +0.34(+3.01%)
May 12, 2008 11.23 11.59 11.14 11.34 543,928 +0.04(+0.35%)
May 09, 2008 11.12 11.31 11.04 11.30 227,116 +0.15(+1.35%)
May 08, 2008 11.16 11.19 10.84 11.15 885,003 +0.01(+0.11%)
May 07, 2008 11.10 11.35 11.01 11.13 438,549 +0.09(+0.83%)
May 06, 2008 10.87 11.20 10.78 11.04 295,039 +0.13(+1.16%)
May 05, 2008 11.01 11.11 10.82 10.92 330,818 -0.15(-1.40%)
May 02, 2008 11.12 11.21 10.94 11.07 378,477 +0.12(+1.05%)
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.