Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 15.17 15.31 14.39 15.31 21,585 -0.10(-0.65%)
Jul 30, 2008 15.46 15.46 15.12 15.41 3,076 +0.29(+1.92%)
Jul 29, 2008 15.12 15.38 15.04 15.12 3,900 -0.68(-4.30%)
Jul 28, 2008 15.85 15.99 15.52 15.80 2,504 +0.12(+0.77%)
Jul 25, 2008 15.40 15.68 15.40 15.68 1,378 +0.28(+1.82%)
Jul 24, 2008 15.76 15.76 15.29 15.40 2,794 -0.60(-3.75%)
Jul 23, 2008 16.49 16.50 15.59 16.00 4,080 -0.03(-0.19%)
Jul 22, 2008 16.64 16.64 14.83 16.03 20,848 +0.76(+4.98%)
Jul 21, 2008 14.29 15.60 14.29 15.27 18,420 +1.32(+9.46%)
Jul 18, 2008 13.72 14.25 13.72 13.95 18,370 +0.26(+1.90%)
Jul 17, 2008 13.00 13.72 13.00 13.69 26,964 +0.07(+0.51%)
Jul 16, 2008 13.24 13.62 13.24 13.62 10,363 +0.23(+1.72%)
Jul 15, 2008 13.40 13.60 13.19 13.39 2,711 -0.16(-1.18%)
Jul 14, 2008 13.20 13.77 13.07 13.55 7,696 +0.34(+2.57%)
Jul 11, 2008 13.44 13.45 12.52 13.21 52,989 +0.66(+5.26%)
Jul 10, 2008 12.26 12.98 12.00 12.55 134,677 -1.00(-7.38%)
Jul 09, 2008 14.46 14.46 13.51 13.55 16,976 -0.35(-2.52%)
Jul 08, 2008 14.76 14.76 13.16 13.90 70,925 -1.08(-7.21%)
Jul 07, 2008 14.39 17.12 14.25 14.98 619,104 +0.98(+7.00%)
Jul 04, 2008 14.64 14.64 13.79 14.00 5,270 +0.00(+0.00%)
Jul 03, 2008 14.64 14.64 13.79 14.00 5,270 -0.78(-5.28%)
Jul 02, 2008 15.42 15.50 14.78 14.78 3,669 -0.37(-2.44%)
Jul 01, 2008 14.41 15.48 14.37 15.15 13,845 -0.27(-1.75%)
Jun 30, 2008 15.44 15.52 14.63 15.42 8,518 +0.40(+2.66%)
Jun 27, 2008 14.65 15.03 13.80 15.02 21,894 +0.05(+0.33%)
Jun 26, 2008 15.85 16.03 14.84 14.97 4,650 -0.74(-4.71%)
Jun 25, 2008 16.12 16.58 15.30 15.71 20,757 -0.81(-4.90%)
Jun 24, 2008 16.48 16.75 16.10 16.52 4,402 -0.04(-0.24%)
Jun 23, 2008 16.50 16.96 16.17 16.56 5,620 -0.31(-1.84%)
Jun 20, 2008 16.93 16.99 16.84 16.87 21,300 -0.02(-0.12%)
Jun 19, 2008 16.47 16.89 16.43 16.89 10,949 +0.66(+4.07%)
Jun 18, 2008 16.50 16.50 16.23 16.23 2,217 -0.48(-2.87%)
Jun 17, 2008 17.08 17.25 16.68 16.71 3,469 +0.13(+0.78%)
Jun 16, 2008 16.00 17.32 16.00 16.58 9,625 +0.06(+0.36%)
Jun 13, 2008 14.96 16.74 14.87 16.52 29,981 +1.64(+11.02%)
Jun 12, 2008 14.75 14.89 14.68 14.88 10,551 -0.01(-0.07%)
Jun 11, 2008 15.50 15.50 14.77 14.89 21,832 -0.41(-2.68%)
Jun 10, 2008 16.06 16.63 15.27 15.30 18,650 -1.34(-8.05%)
Jun 09, 2008 16.49 16.92 16.22 16.64 10,025 +0.42(+2.59%)
Jun 06, 2008 16.56 16.56 16.16 16.22 1,200 -0.11(-0.67%)
Jun 05, 2008 16.35 16.77 16.15 16.33 4,686 +0.09(+0.55%)
Jun 04, 2008 16.00 17.07 16.00 16.24 26,587 -0.26(-1.58%)
Jun 03, 2008 16.42 17.39 16.18 16.50 20,211 -0.78(-4.51%)
Jun 02, 2008 17.29 17.48 17.19 17.28 5,298 +0.03(+0.17%)
May 30, 2008 16.97 17.52 16.88 17.25 12,623 +0.30(+1.77%)
May 29, 2008 16.20 17.00 16.04 16.95 6,436 +0.61(+3.72%)
May 28, 2008 16.63 16.63 16.34 16.34 300 -0.20(-1.20%)
May 27, 2008 16.04 16.80 16.04 16.54 10,749 +0.46(+2.86%)
May 26, 2008 16.49 16.49 16.00 16.08 10,407 +0.00(+0.00%)
May 23, 2008 16.49 16.49 16.00 16.08 10,407 -0.61(-3.64%)
May 22, 2008 16.29 16.87 16.29 16.69 4,100 +0.19(+1.14%)
May 21, 2008 16.36 16.95 16.36 16.50 5,650 +0.00(+0.00%)
May 20, 2008 16.80 16.89 16.50 16.50 2,948 +0.03(+0.18%)
May 19, 2008 16.66 16.90 16.00 16.47 16,649 +0.02(+0.12%)
May 16, 2008 16.44 16.58 16.25 16.45 8,847 +0.21(+1.29%)
May 15, 2008 15.65 16.48 15.65 16.24 5,366 +0.35(+2.20%)
May 14, 2008 15.90 16.49 15.67 15.89 16,939 +0.16(+1.02%)
May 13, 2008 15.50 15.75 15.50 15.73 7,189 -0.02(-0.13%)
May 12, 2008 15.69 15.75 15.50 15.75 9,145 +0.25(+1.61%)
May 09, 2008 15.27 15.72 15.27 15.50 7,876 -0.23(-1.46%)
May 08, 2008 15.33 15.75 15.33 15.73 4,554 +0.31(+2.01%)
May 07, 2008 15.36 15.79 15.28 15.42 7,833 -0.33(-2.10%)
May 06, 2008 15.55 15.85 15.55 15.75 6,000 +0.20(+1.29%)
May 05, 2008 15.53 15.89 15.16 15.55 29,642 -0.08(-0.51%)
May 02, 2008 16.20 16.20 15.61 15.63 8,591 -0.37(-2.31%)
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.