Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 11.74 11.85 11.23 11.23 4,975,446 -0.64(-5.40%)
Jul 30, 2008 11.58 11.92 11.48 11.87 5,674,921 +0.38(+3.35%)
Jul 29, 2008 11.48 11.78 11.33 11.48 6,135,232 +0.11(+0.99%)
Jul 28, 2008 11.11 12.12 10.93 11.37 13,556,180 -0.86(-7.02%)
Jul 25, 2008 12.29 12.49 12.16 12.23 5,945,667 +0.08(+0.62%)
Jul 24, 2008 12.55 12.60 12.13 12.16 6,086,133 -0.41(-3.30%)
Jul 23, 2008 12.32 12.59 12.26 12.57 6,146,377 +0.28(+2.27%)
Jul 22, 2008 12.18 12.37 11.94 12.29 6,772,517 +0.05(+0.43%)
Jul 21, 2008 12.35 12.45 12.05 12.24 3,582,064 -0.09(-0.73%)
Jul 18, 2008 12.24 13.87 12.13 12.33 5,242,127 +0.18(+1.49%)
Jul 17, 2008 12.17 12.41 11.79 12.15 7,532,750 -0.01(-0.06%)
Jul 16, 2008 11.61 12.19 11.58 12.16 7,877,474 +0.56(+4.81%)
Jul 15, 2008 11.16 12.01 10.97 11.60 10,395,964 +0.37(+3.29%)
Jul 14, 2008 11.20 11.34 10.90 11.23 5,679,455 +0.16(+1.43%)
Jul 11, 2008 11.45 11.45 10.93 11.07 6,556,335 -0.47(-4.05%)
Jul 10, 2008 11.24 11.96 11.20 11.54 7,980,727 +0.28(+2.48%)
Jul 09, 2008 11.15 11.33 11.10 11.26 5,471,482 -0.07(-0.60%)
Jul 08, 2008 10.75 11.33 10.72 11.33 7,985,327 +0.57(+5.33%)
Jul 07, 2008 10.86 11.02 10.63 10.75 6,483,490 -0.06(-0.56%)
Jul 04, 2008 10.87 11.03 10.71 10.81 2,299,688 +0.00(+0.00%)
Jul 03, 2008 10.87 11.03 10.71 10.81 2,299,688 +0.03(+0.28%)
Jul 02, 2008 10.88 11.16 10.76 10.78 7,043,481 -0.04(-0.35%)
Jul 01, 2008 11.09 11.25 10.61 10.82 6,234,432 -0.44(-3.88%)
Jun 30, 2008 11.09 11.41 10.84 11.26 6,066,459 +0.23(+2.05%)
Jun 27, 2008 11.14 11.32 10.84 11.03 8,077,283 -0.03(-0.27%)
Jun 26, 2008 11.16 11.44 11.05 11.06 6,081,829 -0.24(-2.13%)
Jun 25, 2008 10.92 11.45 10.83 11.30 7,587,605 +0.47(+4.31%)
Jun 24, 2008 10.83 10.99 10.63 10.84 3,951,457 +0.01(+0.07%)
Jun 23, 2008 11.27 11.27 10.78 10.83 4,907,004 -0.38(-3.43%)
Jun 20, 2008 10.73 11.26 10.25 11.21 12,913,324 +0.31(+2.83%)
Jun 19, 2008 10.22 10.97 10.22 10.90 14,777,365 +0.60(+5.78%)
Jun 18, 2008 10.93 11.16 9.872 10.31 28,137,612 -0.92(-8.19%)
Jun 17, 2008 11.19 11.38 11.09 11.23 8,233,810 +0.12(+1.08%)
Jun 16, 2008 11.18 11.29 10.90 11.11 9,965,589 -0.17(-1.47%)
Jun 13, 2008 11.24 11.27 11.09 11.27 7,615,443 +0.07(+0.61%)
Jun 12, 2008 11.26 11.55 11.05 11.21 9,154,259 +0.02(+0.20%)
Jun 11, 2008 11.48 11.48 11.09 11.18 10,552,814 -0.33(-2.88%)
Jun 10, 2008 11.60 11.75 11.43 11.52 8,849,680 -0.29(-2.49%)
Jun 09, 2008 12.30 12.34 11.67 11.81 8,639,059 -0.38(-3.15%)
Jun 06, 2008 12.81 12.81 12.15 12.19 9,702,064 -0.62(-4.82%)
Jun 05, 2008 12.97 13.02 12.74 12.81 9,314,253 -0.08(-0.64%)
Jun 04, 2008 13.08 13.19 12.58 12.89 12,021,162 +0.10(+0.77%)
Jun 03, 2008 13.73 13.77 12.60 12.80 15,765,015 -1.11(-7.97%)
Jun 02, 2008 14.27 14.37 13.90 13.90 5,845,858 -0.29(-2.07%)
May 30, 2008 14.09 14.27 13.92 14.20 4,910,339 +0.12(+0.86%)
May 29, 2008 13.71 14.30 13.66 14.08 8,106,783 +0.37(+2.69%)
May 28, 2008 13.63 13.75 13.35 13.71 4,150,671 +0.14(+1.00%)
May 27, 2008 13.41 13.68 13.33 13.57 3,480,357 +0.14(+1.07%)
May 26, 2008 13.80 13.82 13.36 13.43 0 +0.00(+0.00%)
May 23, 2008 13.80 13.82 13.36 13.43 3,766,296 -0.41(-2.94%)
May 22, 2008 13.64 13.94 13.52 13.84 3,713,785 +0.29(+2.17%)
May 21, 2008 13.64 13.96 13.51 13.54 3,368,098 -0.10(-0.72%)
May 20, 2008 13.72 13.85 13.53 13.64 3,545,590 -0.17(-1.20%)
May 19, 2008 13.79 14.08 13.66 13.81 5,320,347 +0.05(+0.33%)
May 16, 2008 14.05 14.21 13.65 13.76 3,807,306 -0.26(-1.88%)
May 15, 2008 13.81 14.12 13.71 14.02 4,301,675 +0.34(+2.48%)
May 14, 2008 13.55 13.90 13.50 13.69 5,182,139 +0.14(+1.06%)
May 13, 2008 13.44 13.64 13.34 13.54 9,837,257 +0.14(+1.07%)
May 12, 2008 13.19 13.41 13.07 13.40 5,548,407 +0.32(+2.48%)
May 09, 2008 13.21 13.36 13.02 13.08 2,312,940 -0.35(-2.64%)
May 08, 2008 13.36 13.51 13.32 13.43 4,776,728 +0.11(+0.85%)
May 07, 2008 13.38 13.43 13.23 13.32 8,021,062 -0.03(-0.23%)
May 06, 2008 13.41 13.47 13.11 13.35 7,930,535 -0.18(-1.34%)
May 05, 2008 13.45 13.61 13.33 13.53 6,278,523 +0.11(+0.84%)
May 02, 2008 13.66 13.68 13.32 13.41 6,363,329 -0.02(-0.11%)
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.