Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 11.25 11.37 11.20 11.20 23,867 -0.17(-1.53%)
Jul 30, 2008 11.32 11.37 10.69 11.37 9,097 +0.03(+0.30%)
Jul 29, 2008 11.34 11.54 11.03 11.34 99,727 +0.31(+2.77%)
Jul 28, 2008 10.30 11.44 9.857 11.03 441,006 -0.17(-1.51%)
Jul 25, 2008 11.07 11.44 10.83 11.20 53,200 -0.33(-2.83%)
Jul 24, 2008 11.78 11.78 10.32 11.53 67,012 -0.39(-3.30%)
Jul 23, 2008 12.55 12.55 11.57 11.92 74,806 +0.04(+0.34%)
Jul 22, 2008 12.72 12.72 11.44 11.88 141,550 -0.35(-2.83%)
Jul 21, 2008 11.44 12.34 11.35 12.23 93,061 +0.79(+6.88%)
Jul 18, 2008 11.00 11.44 10.67 11.44 59,991 +0.51(+4.66%)
Jul 17, 2008 10.79 11.15 10.59 10.93 35,494 +0.24(+2.22%)
Jul 16, 2008 10.98 10.98 10.11 10.69 117,108 +0.53(+5.21%)
Jul 15, 2008 9.911 10.35 9.877 10.16 78,722 +0.19(+1.91%)
Jul 14, 2008 9.891 10.01 9.891 9.972 30,335 +0.11(+1.10%)
Jul 11, 2008 9.836 9.864 9.735 9.864 31,306 +0.02(+0.21%)
Jul 10, 2008 9.741 9.904 9.653 9.843 57,696 +0.17(+1.75%)
Jul 09, 2008 9.667 9.877 9.667 9.673 59,426 +0.07(+0.71%)
Jul 08, 2008 9.511 9.775 9.490 9.606 65,493 -0.05(-0.56%)
Jul 07, 2008 9.511 9.775 9.463 9.660 165,598 -0.05(-0.49%)
Jul 04, 2008 9.572 9.741 9.504 9.707 39,900 +0.00(+0.00%)
Jul 03, 2008 9.572 9.741 9.504 9.707 39,900 +0.14(+1.42%)
Jul 02, 2008 9.259 9.578 8.961 9.572 101,739 +0.24(+2.62%)
Jul 01, 2008 9.402 9.402 9.225 9.327 8,782 -0.07(-0.72%)
Jun 30, 2008 9.334 9.402 9.324 9.395 15,753 +0.00(+0.00%)
Jun 27, 2008 9.320 9.504 9.151 9.395 24,932 +0.16(+1.76%)
Jun 26, 2008 9.348 9.402 9.232 9.232 32,688 -0.10(-1.02%)
Jun 25, 2008 9.348 9.354 9.232 9.327 16,866 -0.01(-0.07%)
Jun 24, 2008 9.320 9.368 9.164 9.334 20,034 +0.00(+0.00%)
Jun 23, 2008 9.354 9.354 9.164 9.334 64,697 -0.01(-0.15%)
Jun 20, 2008 9.171 9.354 9.171 9.348 15,345 +0.05(+0.51%)
Jun 19, 2008 9.497 9.497 9.164 9.300 17,733 +0.01(+0.15%)
Jun 18, 2008 9.164 9.354 9.164 9.287 8,396 +0.19(+2.09%)
Jun 17, 2008 9.504 9.504 9.049 9.096 30,345 -0.38(-4.01%)
Jun 16, 2008 9.368 9.490 9.368 9.477 23,529 +0.04(+0.43%)
Jun 13, 2008 9.293 9.436 9.198 9.436 8,543 +0.20(+2.21%)
Jun 12, 2008 9.368 9.504 9.232 9.232 16,646 -0.27(-2.86%)
Jun 11, 2008 9.504 9.538 9.402 9.504 84,373 +0.00(+0.00%)
Jun 10, 2008 9.504 9.538 9.266 9.504 26,795 +0.01(+0.07%)
Jun 09, 2008 9.280 9.504 9.088 9.497 90,115 +0.29(+3.17%)
Jun 06, 2008 9.056 9.205 8.587 9.205 139,119 +0.75(+8.92%)
Jun 05, 2008 8.452 8.452 8.452 8.452 2,209 +0.00(+0.00%)
Jun 04, 2008 8.214 8.452 8.214 8.452 1,915 +0.30(+3.66%)
Jun 03, 2008 8.153 8.153 8.153 8.153 441 +0.02(+0.25%)
Jun 02, 2008 8.282 8.282 8.010 8.133 4,271 -0.35(-4.16%)
May 30, 2008 8.261 8.486 8.261 8.486 1,582 +0.12(+1.38%)
May 29, 2008 8.214 8.452 8.214 8.370 2,651 +0.12(+1.48%)
May 28, 2008 8.214 8.418 8.214 8.248 2,511 +0.03(+0.41%)
May 27, 2008 8.452 8.452 8.180 8.214 2,798 -0.34(-3.97%)
May 26, 2008 8.466 8.553 8.466 8.553 0 +0.00(+0.00%)
May 23, 2008 8.466 8.553 8.466 8.553 8,249 +0.16(+1.86%)
May 22, 2008 8.418 8.920 8.350 8.397 33,063 +0.08(+0.98%)
May 21, 2008 7.976 8.316 7.976 8.316 5,039 +0.17(+2.08%)
May 20, 2008 8.112 8.146 8.044 8.146 14,682 +0.03(+0.42%)
May 19, 2008 7.678 8.486 7.678 8.112 23,513 +0.00(+0.00%)
May 16, 2008 8.146 8.329 8.112 8.112 892 -0.17(-2.05%)
May 15, 2008 8.146 8.384 7.875 8.282 31,027 +0.10(+1.24%)
May 14, 2008 8.655 8.655 8.180 8.180 48,317 -0.54(-6.23%)
May 13, 2008 8.825 8.859 8.723 8.723 15,152 -0.17(-1.91%)
May 12, 2008 8.791 8.893 8.791 8.893 1,031 +0.26(+2.99%)
May 09, 2008 9.158 9.158 8.635 8.635 2,323 -0.12(-1.32%)
May 08, 2008 8.519 8.750 8.486 8.750 3,093 +0.10(+1.10%)
May 07, 2008 8.486 8.655 8.384 8.655 9,030 +0.10(+1.19%)
May 06, 2008 8.682 8.689 8.486 8.553 4,640 -0.17(-1.99%)
May 05, 2008 8.716 8.791 8.662 8.727 8,543 -0.03(-0.34%)
May 02, 2008 8.811 8.811 8.452 8.757 5,892 +0.25(+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.