Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 12.40 12.48 12.21 12.21 10,120,292 -0.27(-2.14%)
Jul 30, 2008 12.42 12.51 12.25 12.48 8,757,352 +0.11(+0.89%)
Jul 29, 2008 12.37 12.44 11.73 12.37 7,548,416 +0.69(+5.93%)
Jul 28, 2008 12.11 12.22 11.63 11.68 5,980,344 -0.40(-3.29%)
Jul 25, 2008 12.07 12.24 11.94 12.08 6,554,824 +0.09(+0.75%)
Jul 24, 2008 12.29 12.38 11.95 11.99 6,679,420 -0.38(-3.03%)
Jul 23, 2008 12.43 12.88 12.25 12.36 8,919,640 -0.08(-0.62%)
Jul 22, 2008 12.01 12.54 11.97 12.44 8,577,544 +0.43(+3.58%)
Jul 21, 2008 12.36 12.46 11.96 12.01 5,364,332 -0.31(-2.54%)
Jul 18, 2008 12.26 12.50 12.08 12.32 8,330,956 -0.02(-0.18%)
Jul 17, 2008 11.67 12.46 11.49 12.35 16,639,028 +0.72(+6.23%)
Jul 16, 2008 11.25 11.70 11.12 11.62 8,614,196 +0.39(+3.46%)
Jul 15, 2008 11.10 11.46 10.94 11.23 9,578,120 +0.07(+0.63%)
Jul 14, 2008 11.69 11.70 10.89 11.16 12,370,104 +0.17(+1.55%)
Jul 11, 2008 11.05 11.38 10.61 10.99 18,473,752 -0.37(-3.24%)
Jul 10, 2008 11.18 11.55 11.14 11.36 11,228,140 +0.14(+1.29%)
Jul 09, 2008 11.23 11.42 11.06 11.21 8,434,712 -0.01(-0.11%)
Jul 08, 2008 10.96 11.24 10.79 11.23 9,120,252 +0.27(+2.49%)
Jul 07, 2008 11.09 11.15 10.79 10.96 10,384,672 +0.23(+2.12%)
Jul 04, 2008 10.62 10.88 10.45 10.73 5,679,296 +0.00(+0.00%)
Jul 03, 2008 10.62 10.88 10.45 10.73 5,679,296 +0.17(+1.61%)
Jul 02, 2008 10.97 10.97 10.56 10.56 7,591,092 -0.36(-3.32%)
Jul 01, 2008 10.71 10.97 10.51 10.92 13,395,376 +0.13(+1.20%)
Jun 30, 2008 11.08 11.10 10.78 10.79 8,497,876 -0.40(-3.60%)
Jun 27, 2008 11.09 11.25 10.96 11.19 8,824,840 +0.17(+1.54%)
Jun 26, 2008 11.66 11.69 11.01 11.02 11,897,468 -0.84(-7.06%)
Jun 25, 2008 11.94 12.02 11.72 11.86 6,534,200 +0.02(+0.15%)
Jun 24, 2008 12.05 12.05 11.71 11.84 4,276,208 -0.13(-1.13%)
Jun 23, 2008 12.28 12.34 11.96 11.98 4,228,516 -0.20(-1.60%)
Jun 20, 2008 12.33 12.50 12.04 12.17 7,782,692 -0.30(-2.42%)
Jun 19, 2008 11.93 12.51 11.89 12.47 5,356,756 +0.39(+3.25%)
Jun 18, 2008 11.88 12.19 11.80 12.08 5,976,404 +0.11(+0.94%)
Jun 17, 2008 12.30 12.30 11.95 11.97 3,646,584 -0.29(-2.35%)
Jun 16, 2008 12.01 12.28 11.90 12.26 4,240,624 +0.13(+1.07%)
Jun 13, 2008 12.06 12.22 11.96 12.13 5,207,024 +0.20(+1.70%)
Jun 12, 2008 11.82 12.06 11.78 11.93 4,567,964 +0.23(+1.99%)
Jun 11, 2008 12.08 12.09 11.67 11.69 4,751,300 -0.39(-3.21%)
Jun 10, 2008 12.06 12.24 11.96 12.08 3,547,024 -0.12(-0.98%)
Jun 09, 2008 12.24 12.32 11.94 12.20 4,917,848 +0.01(+0.06%)
Jun 06, 2008 12.59 12.62 12.16 12.19 7,720,592 -0.53(-4.20%)
Jun 05, 2008 12.54 12.74 12.31 12.73 4,683,860 +0.25(+2.02%)
Jun 04, 2008 12.27 12.62 12.17 12.47 7,467,436 +0.18(+1.44%)
Jun 03, 2008 12.03 12.32 11.89 12.30 10,964,808 +0.34(+2.86%)
Jun 02, 2008 12.35 12.39 11.79 11.96 6,873,140 -0.40(-3.28%)
May 30, 2008 12.12 12.40 11.94 12.36 8,443,844 +0.26(+2.13%)
May 29, 2008 11.88 12.27 11.87 12.10 6,406,036 +0.22(+1.85%)
May 28, 2008 11.73 11.90 11.69 11.88 5,026,000 +0.24(+2.08%)
May 27, 2008 11.45 11.73 11.40 11.64 10,835,560 +0.27(+2.33%)
May 26, 2008 11.48 11.53 11.26 11.38 6,354,368 +0.00(+0.00%)
May 23, 2008 11.48 11.53 11.26 11.38 6,354,368 -0.15(-1.30%)
May 22, 2008 11.73 11.84 11.46 11.53 7,700,556 -0.25(-2.10%)
May 21, 2008 12.21 12.35 11.73 11.77 9,789,052 -0.38(-3.15%)
May 20, 2008 12.18 12.32 12.05 12.15 4,180,360 -0.05(-0.39%)
May 19, 2008 12.66 12.69 12.18 12.20 9,792,020 -0.52(-4.11%)
May 16, 2008 12.99 12.99 12.56 12.72 5,712,196 -0.19(-1.47%)
May 15, 2008 12.70 12.96 12.57 12.91 3,948,484 +0.22(+1.77%)
May 14, 2008 12.77 12.87 12.64 12.69 4,904,704 -0.01(-0.06%)
May 13, 2008 12.80 12.80 12.51 12.70 4,426,640 -0.06(-0.49%)
May 12, 2008 12.51 12.79 12.38 12.76 3,605,456 +0.31(+2.47%)
May 09, 2008 12.47 12.52 12.26 12.45 4,708,092 -0.17(-1.33%)
May 08, 2008 12.56 12.78 12.53 12.62 4,712,452 +0.14(+1.12%)
May 07, 2008 12.68 12.81 12.44 12.48 3,191,916 -0.18(-1.42%)
May 06, 2008 12.63 12.75 12.51 12.66 4,321,960 -0.12(-0.92%)
May 05, 2008 12.90 12.96 12.70 12.78 4,462,036 -0.16(-1.26%)
May 02, 2008 12.55 13.06 12.54 12.94 8,801,732 +0.51(+4.10%)
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.