Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 12.27 12.40 12.21 12.21 21,891 -0.19(-1.53%)
Jul 30, 2008 12.34 12.40 11.66 12.40 8,344 +0.04(+0.30%)
Jul 29, 2008 12.36 12.58 12.03 12.36 91,474 +0.33(+2.77%)
Jul 28, 2008 11.23 12.47 10.75 12.03 404,509 -0.18(-1.51%)
Jul 25, 2008 12.07 12.47 11.81 12.21 48,798 -0.36(-2.83%)
Jul 24, 2008 12.85 12.85 11.25 12.57 61,466 -0.43(-3.30%)
Jul 23, 2008 13.68 13.68 12.62 13.00 68,616 +0.04(+0.34%)
Jul 22, 2008 13.87 13.87 12.47 12.95 129,835 -0.38(-2.83%)
Jul 21, 2008 12.47 13.46 12.37 13.33 85,359 +0.86(+6.88%)
Jul 18, 2008 11.99 12.47 11.63 12.47 55,027 +0.56(+4.66%)
Jul 17, 2008 11.77 12.16 11.55 11.92 32,556 +0.26(+2.22%)
Jul 16, 2008 11.97 11.97 11.03 11.66 107,416 +0.58(+5.21%)
Jul 15, 2008 10.81 11.28 10.77 11.08 72,207 +0.21(+1.91%)
Jul 14, 2008 10.78 10.91 10.78 10.87 27,825 +0.12(+1.10%)
Jul 11, 2008 10.72 10.75 10.61 10.75 28,715 +0.02(+0.21%)
Jul 10, 2008 10.62 10.80 10.52 10.73 52,921 +0.18(+1.75%)
Jul 09, 2008 10.54 10.77 10.54 10.55 54,508 +0.07(+0.71%)
Jul 08, 2008 10.37 10.66 10.35 10.47 60,073 -0.06(-0.56%)
Jul 07, 2008 10.37 10.66 10.32 10.53 151,893 -0.05(-0.49%)
Jul 04, 2008 10.44 10.62 10.36 10.58 36,598 +0.00(+0.00%)
Jul 03, 2008 10.44 10.62 10.36 10.58 36,598 +0.15(+1.42%)
Jul 02, 2008 10.09 10.44 9.769 10.44 93,319 +0.27(+2.62%)
Jul 01, 2008 10.25 10.25 10.06 10.17 8,055 -0.07(-0.72%)
Jun 30, 2008 10.18 10.25 10.17 10.24 14,449 +0.00(+0.00%)
Jun 27, 2008 10.16 10.36 9.976 10.24 22,868 +0.18(+1.76%)
Jun 26, 2008 10.19 10.25 10.07 10.07 29,982 -0.10(-1.02%)
Jun 25, 2008 10.19 10.20 10.07 10.17 15,471 -0.01(-0.07%)
Jun 24, 2008 10.16 10.21 9.991 10.18 18,376 +0.00(+0.00%)
Jun 23, 2008 10.20 10.20 9.991 10.18 59,342 -0.01(-0.15%)
Jun 20, 2008 9.999 10.20 9.999 10.19 14,075 +0.05(+0.51%)
Jun 19, 2008 10.35 10.35 9.991 10.14 16,265 +0.01(+0.15%)
Jun 18, 2008 9.991 10.20 9.991 10.12 7,701 +0.21(+2.09%)
Jun 17, 2008 10.36 10.36 9.865 9.917 27,834 -0.41(-4.01%)
Jun 16, 2008 10.21 10.35 10.21 10.33 21,582 +0.04(+0.43%)
Jun 13, 2008 10.13 10.29 10.03 10.29 7,836 +0.22(+2.21%)
Jun 12, 2008 10.21 10.36 10.07 10.07 15,268 -0.30(-2.86%)
Jun 11, 2008 10.36 10.40 10.25 10.36 77,390 +0.00(+0.00%)
Jun 10, 2008 10.36 10.40 10.10 10.36 24,578 +0.01(+0.07%)
Jun 09, 2008 10.12 10.36 9.908 10.35 82,657 +0.32(+3.17%)
Jun 06, 2008 9.873 10.04 9.362 10.04 127,606 +0.82(+8.92%)
Jun 05, 2008 9.214 9.214 9.214 9.214 2,026 +0.00(+0.00%)
Jun 04, 2008 8.955 9.214 8.955 9.214 1,756 +0.33(+3.66%)
Jun 03, 2008 8.888 8.888 8.888 8.888 405 +0.02(+0.25%)
Jun 02, 2008 9.029 9.029 8.733 8.866 3,918 -0.38(-4.16%)
May 30, 2008 9.007 9.251 9.007 9.251 1,451 +0.13(+1.38%)
May 29, 2008 8.955 9.214 8.955 9.125 2,432 +0.13(+1.48%)
May 28, 2008 8.955 9.177 8.955 8.992 2,303 +0.04(+0.41%)
May 27, 2008 9.214 9.214 8.918 8.955 2,567 -0.37(-3.97%)
May 26, 2008 9.230 9.325 9.230 9.325 0 +0.00(+0.00%)
May 23, 2008 9.230 9.325 9.230 9.325 7,566 +0.17(+1.86%)
May 22, 2008 9.177 9.725 9.103 9.155 30,327 +0.09(+0.98%)
May 21, 2008 8.696 9.066 8.696 9.066 4,622 +0.19(+2.08%)
May 20, 2008 8.844 8.881 8.770 8.881 13,467 +0.04(+0.42%)
May 19, 2008 8.370 9.251 8.370 8.844 21,567 +0.00(+0.00%)
May 16, 2008 8.881 9.081 8.844 8.844 818 -0.19(-2.05%)
May 15, 2008 8.881 9.140 8.585 9.029 28,460 +0.11(+1.24%)
May 14, 2008 9.436 9.436 8.918 8.918 44,318 -0.59(-6.23%)
May 13, 2008 9.621 9.658 9.510 9.510 13,898 -0.19(-1.91%)
May 12, 2008 9.584 9.695 9.584 9.695 945 +0.28(+2.99%)
May 09, 2008 9.984 9.984 9.414 9.414 2,130 -0.13(-1.32%)
May 08, 2008 9.288 9.540 9.251 9.540 2,837 +0.10(+1.10%)
May 07, 2008 9.251 9.436 9.140 9.436 8,282 +0.11(+1.19%)
May 06, 2008 9.466 9.473 9.251 9.325 4,256 -0.19(-1.99%)
May 05, 2008 9.503 9.584 9.444 9.515 7,836 -0.03(-0.34%)
May 02, 2008 9.606 9.606 9.214 9.547 5,404 +0.27(+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.