Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 17.97 18.85 17.97 18.69 573,811 +0.42(+2.28%)
Jul 30, 2008 17.86 18.76 17.86 18.27 523,689 +0.71(+4.07%)
Jul 29, 2008 17.56 17.84 17.01 17.56 330,501 -0.06(-0.35%)
Jul 28, 2008 17.45 17.91 17.41 17.62 278,424 +0.00(+0.02%)
Jul 25, 2008 17.04 17.66 16.87 17.61 632,707 +0.62(+3.65%)
Jul 24, 2008 17.76 18.34 16.93 16.99 623,282 -0.77(-4.32%)
Jul 23, 2008 19.32 19.32 17.56 17.76 797,815 -1.51(-7.86%)
Jul 22, 2008 19.15 19.31 18.66 19.28 375,984 +0.18(+0.94%)
Jul 21, 2008 18.90 19.40 18.58 19.10 587,534 +0.56(+3.02%)
Jul 18, 2008 18.31 19.19 18.27 18.54 861,602 +0.13(+0.69%)
Jul 17, 2008 18.56 18.59 18.14 18.41 521,487 +0.10(+0.54%)
Jul 16, 2008 18.22 18.37 17.70 18.31 608,487 +0.29(+1.63%)
Jul 15, 2008 17.99 18.37 17.35 18.02 1,012,378 +0.02(+0.14%)
Jul 14, 2008 18.90 18.95 17.87 17.99 767,088 -0.31(-1.67%)
Jul 11, 2008 18.32 18.56 17.99 18.30 733,750 +0.21(+1.17%)
Jul 10, 2008 17.71 18.18 17.70 18.09 633,194 +0.39(+2.19%)
Jul 09, 2008 18.08 18.55 17.63 17.70 1,022,804 -0.23(-1.30%)
Jul 08, 2008 18.10 18.36 17.56 17.93 1,513,799 +0.50(+2.88%)
Jul 07, 2008 16.73 17.71 16.73 17.43 983,688 +0.70(+4.20%)
Jul 04, 2008 17.35 17.54 16.59 16.73 384,953 +0.00(+0.00%)
Jul 03, 2008 17.35 17.54 16.59 16.73 384,953 -0.79(-4.50%)
Jul 02, 2008 17.83 17.83 16.78 17.52 1,219,837 -0.51(-2.83%)
Jul 01, 2008 16.34 18.34 16.24 18.03 2,160,513 +1.74(+10.65%)
Jun 30, 2008 16.03 16.90 16.03 16.29 1,243,822 +0.16(+1.01%)
Jun 27, 2008 15.10 16.66 15.10 16.13 5,310,579 +2.95(+22.40%)
Jun 26, 2008 14.45 14.49 12.99 13.18 942,238 -1.40(-9.61%)
Jun 25, 2008 13.99 14.59 13.99 14.58 785,685 +0.63(+4.51%)
Jun 24, 2008 14.27 14.39 13.30 13.95 963,375 -0.42(-2.90%)
Jun 23, 2008 14.39 14.68 14.29 14.36 374,899 +0.07(+0.46%)
Jun 20, 2008 14.40 14.52 14.14 14.30 415,350 -0.18(-1.27%)
Jun 19, 2008 14.05 14.63 14.03 14.48 556,018 +0.51(+3.68%)
Jun 18, 2008 14.41 14.45 13.90 13.97 410,554 -0.42(-2.95%)
Jun 17, 2008 14.14 14.65 14.10 14.39 420,797 +0.24(+1.70%)
Jun 16, 2008 13.96 14.26 13.92 14.15 641,022 +0.09(+0.61%)
Jun 13, 2008 13.97 14.23 13.88 14.07 952,765 +0.29(+2.13%)
Jun 12, 2008 13.74 14.09 13.73 13.77 522,974 +0.09(+0.69%)
Jun 11, 2008 13.70 13.85 13.53 13.68 584,007 -0.07(-0.53%)
Jun 10, 2008 13.51 13.80 13.26 13.75 533,824 +0.44(+3.28%)
Jun 09, 2008 13.08 13.47 13.07 13.31 267,457 +0.18(+1.37%)
Jun 06, 2008 13.48 13.56 13.10 13.13 446,876 -0.53(-3.86%)
Jun 05, 2008 13.01 13.68 13.01 13.66 410,013 +0.67(+5.19%)
Jun 04, 2008 13.00 13.20 12.81 12.99 528,125 -0.12(-0.90%)
Jun 03, 2008 12.83 13.16 12.65 13.11 449,993 +0.35(+2.75%)
Jun 02, 2008 12.82 12.91 12.52 12.76 368,740 -0.06(-0.45%)
May 30, 2008 12.01 12.98 11.97 12.81 754,580 +0.83(+6.95%)
May 29, 2008 12.02 12.08 11.93 11.98 270,694 -0.14(-1.18%)
May 28, 2008 12.16 12.17 11.86 12.12 211,684 -0.05(-0.40%)
May 27, 2008 11.81 12.25 11.77 12.17 237,155 +0.36(+3.01%)
May 26, 2008 12.11 12.11 11.70 11.82 0 +0.00(+0.00%)
May 23, 2008 12.11 12.11 11.70 11.82 256,107 -0.40(-3.28%)
May 22, 2008 12.06 12.30 12.02 12.22 213,217 +0.16(+1.29%)
May 21, 2008 12.09 12.31 11.98 12.06 281,735 +0.01(+0.07%)
May 20, 2008 11.94 12.07 11.64 12.05 367,883 -0.02(-0.14%)
May 19, 2008 12.35 12.35 12.04 12.07 385,950 -0.18(-1.47%)
May 16, 2008 12.24 12.35 12.09 12.25 279,859 +0.04(+0.37%)
May 15, 2008 12.07 12.26 11.92 12.20 247,787 +0.14(+1.15%)
May 14, 2008 12.00 12.31 11.94 12.07 504,483 +0.06(+0.48%)
May 13, 2008 11.74 12.13 11.61 12.01 492,443 +0.35(+3.01%)
May 12, 2008 11.55 11.91 11.45 11.66 529,019 +0.04(+0.35%)
May 09, 2008 11.43 11.63 11.35 11.62 220,890 +0.16(+1.35%)
May 08, 2008 11.48 11.51 11.15 11.46 860,744 +0.01(+0.11%)
May 07, 2008 11.41 11.67 11.32 11.45 426,528 +0.09(+0.83%)
May 06, 2008 11.18 11.51 11.09 11.35 286,952 +0.13(+1.16%)
May 05, 2008 11.32 11.42 11.13 11.22 321,750 -0.16(-1.40%)
May 02, 2008 11.43 11.53 11.25 11.38 368,103 +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.