Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 10.14 10.50 10.03 10.12 14,859,387 -0.21(-2.01%)
Jul 30, 2008 10.35 10.60 10.08 10.33 10,533,519 +0.06(+0.55%)
Jul 29, 2008 10.28 10.51 10.01 10.28 13,855,424 +0.14(+1.43%)
Jul 28, 2008 10.11 10.45 9.986 10.13 14,750,920 -0.10(-0.98%)
Jul 25, 2008 10.36 10.51 10.17 10.23 11,217,621 -0.09(-0.91%)
Jul 24, 2008 10.74 10.83 10.27 10.33 9,878,846 -0.48(-4.47%)
Jul 23, 2008 10.49 11.15 10.38 10.81 15,432,942 +0.35(+3.30%)
Jul 22, 2008 10.16 10.46 9.986 10.46 9,173,069 +0.21(+2.08%)
Jul 21, 2008 10.41 10.52 10.17 10.25 6,904,945 -0.18(-1.69%)
Jul 18, 2008 10.74 10.74 10.27 10.43 13,100,123 +0.04(+0.42%)
Jul 17, 2008 10.15 10.52 9.924 10.38 12,522,266 +0.22(+2.16%)
Jul 16, 2008 9.698 10.21 9.603 10.16 12,311,804 +0.50(+5.13%)
Jul 15, 2008 9.578 9.829 9.277 9.666 21,796,038 +0.01(+0.13%)
Jul 14, 2008 9.716 9.905 9.610 9.654 14,211,450 +0.08(+0.79%)
Jul 11, 2008 9.936 9.974 9.314 9.578 21,141,492 -0.44(-4.39%)
Jul 10, 2008 10.21 10.39 9.936 10.02 19,149,010 -0.16(-1.54%)
Jul 09, 2008 10.50 10.55 10.17 10.17 15,158,270 -0.35(-3.28%)
Jul 08, 2008 10.04 10.58 9.999 10.52 19,654,952 +0.56(+5.61%)
Jul 07, 2008 10.37 10.53 9.861 9.961 26,441,648 -0.37(-3.59%)
Jul 04, 2008 10.50 10.58 10.29 10.33 7,118,654 +0.00(+0.00%)
Jul 03, 2008 10.50 10.58 10.29 10.33 7,118,654 -0.15(-1.44%)
Jul 02, 2008 10.72 10.83 10.47 10.48 13,413,153 -0.24(-2.23%)
Jul 01, 2008 10.33 10.80 10.27 10.72 17,422,596 +0.25(+2.40%)
Jun 30, 2008 10.53 10.82 10.38 10.47 20,076,482 -0.04(-0.42%)
Jun 27, 2008 10.45 10.64 10.17 10.51 26,880,370 +0.05(+0.48%)
Jun 26, 2008 10.57 10.63 10.39 10.46 17,463,806 -0.14(-1.36%)
Jun 25, 2008 10.55 10.93 10.55 10.61 15,137,301 +0.09(+0.84%)
Jun 24, 2008 10.51 10.68 10.32 10.52 22,450,128 -0.09(-0.89%)
Jun 23, 2008 11.03 11.06 10.58 10.61 18,862,486 -0.35(-3.15%)
Jun 20, 2008 11.12 11.22 10.90 10.96 19,863,656 -0.26(-2.35%)
Jun 19, 2008 10.97 11.29 10.88 11.22 14,906,370 +0.24(+2.17%)
Jun 18, 2008 11.19 11.26 10.94 10.99 12,142,779 -0.32(-2.83%)
Jun 17, 2008 11.37 11.43 11.25 11.31 10,462,072 +0.04(+0.33%)
Jun 16, 2008 11.16 11.40 11.12 11.27 15,279,481 -0.04(-0.33%)
Jun 13, 2008 11.22 11.31 11.02 11.31 10,293,192 +0.14(+1.29%)
Jun 12, 2008 10.97 11.32 10.97 11.16 16,251,923 +0.23(+2.13%)
Jun 11, 2008 11.00 11.18 10.86 10.93 18,390,708 -0.18(-1.64%)
Jun 10, 2008 10.91 11.35 10.49 11.11 23,977,348 +0.44(+4.12%)
Jun 09, 2008 10.91 10.92 10.57 10.67 18,306,966 -0.11(-1.05%)
Jun 06, 2008 11.06 11.08 10.76 10.78 16,577,668 -0.45(-3.97%)
Jun 05, 2008 10.94 11.37 10.93 11.23 26,560,900 +0.05(+0.45%)
Jun 04, 2008 11.32 11.38 11.04 11.18 14,758,554 -0.13(-1.11%)
Jun 03, 2008 11.35 11.56 11.15 11.31 15,895,051 -0.03(-0.22%)
Jun 02, 2008 11.45 11.46 11.12 11.33 11,431,000 -0.13(-1.15%)
May 30, 2008 11.62 11.62 11.32 11.46 12,111,761 -0.17(-1.46%)
May 29, 2008 11.38 11.72 11.26 11.63 12,362,762 +0.19(+1.70%)
May 28, 2008 11.37 11.56 11.26 11.44 12,111,539 +0.07(+0.61%)
May 27, 2008 11.29 11.57 11.21 11.37 17,015,396 +0.10(+0.89%)
May 26, 2008 11.69 11.69 11.15 11.27 0 +0.00(+0.00%)
May 23, 2008 11.69 11.69 11.15 11.27 15,473,454 -0.22(-1.91%)
May 22, 2008 11.28 11.61 11.16 11.49 11,544,156 +0.14(+1.22%)
May 21, 2008 11.78 11.87 11.31 11.35 10,620,384 -0.38(-3.27%)
May 20, 2008 11.71 11.85 11.58 11.73 13,461,246 -0.02(-0.16%)
May 19, 2008 11.58 11.87 11.54 11.75 11,577,464 +0.18(+1.52%)
May 16, 2008 12.02 12.02 11.42 11.58 16,454,276 -0.47(-3.91%)
May 15, 2008 11.95 12.10 11.78 12.05 12,401,043 +0.14(+1.21%)
May 14, 2008 11.65 11.96 11.54 11.90 12,423,756 +0.31(+2.65%)
May 13, 2008 11.58 11.70 11.48 11.59 15,868,213 +0.02(+0.16%)
May 12, 2008 11.31 11.67 11.23 11.58 15,414,334 +0.31(+2.73%)
May 09, 2008 11.19 11.31 11.02 11.27 14,955,579 +0.06(+0.56%)
May 08, 2008 11.91 11.95 11.16 11.20 26,121,500 -0.25(-2.19%)
May 07, 2008 11.64 11.82 11.42 11.46 15,917,986 -0.21(-1.78%)
May 06, 2008 11.37 11.80 11.32 11.66 14,452,762 +0.19(+1.64%)
May 05, 2008 11.64 11.68 11.41 11.47 13,012,048 -0.26(-2.19%)
May 02, 2008 11.81 12.03 11.63 11.73 15,097,851 -0.21(-1.79%)
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.