Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 15.75 15.93 15.51 15.79 0 -0.06(-0.41%)
Aug 28, 2008 15.31 15.93 15.30 15.86 2,680,012 +0.60(+3.93%)
Aug 27, 2008 15.33 15.48 14.94 15.26 2,392,380 -0.10(-0.62%)
Aug 26, 2008 15.40 15.69 15.11 15.35 1,360,438 -0.01(-0.07%)
Aug 25, 2008 15.84 15.85 15.33 15.36 1,972,170 -0.53(-3.32%)
Aug 22, 2008 15.54 15.91 15.47 15.89 0 +0.53(+3.46%)
Aug 21, 2008 15.10 15.44 14.75 15.36 2,308,593 +0.19(+1.26%)
Aug 20, 2008 15.39 15.70 14.90 15.17 2,033,698 -0.18(-1.19%)
Aug 19, 2008 15.59 15.66 15.18 15.35 2,008,009 -0.34(-2.17%)
Aug 18, 2008 16.29 16.29 15.49 15.69 3,147,895 -0.54(-3.34%)
Aug 15, 2008 16.54 16.89 16.16 16.24 0 -0.23(-1.37%)
Aug 14, 2008 15.83 16.78 15.75 16.46 2,080,621 +0.56(+3.53%)
Aug 13, 2008 16.24 16.40 15.68 15.90 2,621,249 -0.29(-1.77%)
Aug 12, 2008 16.46 16.59 16.14 16.19 3,126,278 -0.37(-2.26%)
Aug 11, 2008 16.49 17.09 15.92 16.56 4,473,426 +0.02(+0.12%)
Aug 08, 2008 15.43 16.59 15.36 16.54 3,239,662 +1.19(+7.74%)
Aug 07, 2008 15.66 15.84 15.31 15.35 2,533,511 -0.45(-2.83%)
Aug 06, 2008 16.11 16.14 15.59 15.80 2,779,769 -0.37(-2.31%)
Aug 05, 2008 15.51 16.22 15.40 16.17 3,473,627 +0.87(+5.72%)
Aug 04, 2008 15.19 15.45 15.05 15.30 3,618,644 -0.05(-0.30%)
Aug 01, 2008 15.24 15.77 14.89 15.35 5,375,984 -0.05(-0.35%)
Jul 31, 2008 15.36 16.51 14.55 15.40 6,430,894 -0.03(-0.22%)
Jul 30, 2008 15.54 15.73 15.18 15.43 4,073,893 -0.16(-1.05%)
Jul 29, 2008 15.60 15.67 14.85 15.60 3,028,925 +0.83(+5.64%)
Jul 28, 2008 15.56 15.62 14.76 14.77 4,835,076 -1.03(-6.51%)
Jul 25, 2008 15.68 16.17 15.64 15.79 3,105,899 +0.11(+0.73%)
Jul 24, 2008 16.72 16.72 15.54 15.68 4,730,984 -1.07(-6.38%)
Jul 23, 2008 16.19 16.86 16.13 16.75 3,384,268 +0.48(+2.98%)
Jul 22, 2008 15.99 16.26 15.59 16.26 3,633,131 +0.15(+0.90%)
Jul 21, 2008 16.04 16.27 15.85 16.12 3,178,451 +0.22(+1.37%)
Jul 18, 2008 16.35 16.39 15.76 15.90 4,392,105 -0.42(-2.60%)
Jul 17, 2008 15.24 16.43 15.09 16.32 6,742,505 +1.20(+7.90%)
Jul 16, 2008 14.95 15.45 14.38 15.13 6,629,919 +0.93(+6.56%)
Jul 15, 2008 14.25 14.51 13.66 14.20 3,938,495 -0.23(-1.61%)
Jul 14, 2008 14.90 15.06 14.30 14.43 3,410,810 -0.33(-2.25%)
Jul 11, 2008 15.05 15.06 14.36 14.76 4,347,591 -0.44(-2.89%)
Jul 10, 2008 15.23 15.44 14.96 15.20 5,308,054 +0.02(+0.10%)
Jul 09, 2008 15.35 15.58 15.11 15.19 5,687,761 -0.26(-1.66%)
Jul 08, 2008 14.68 15.45 14.48 15.44 4,832,867 +0.81(+5.56%)
Jul 07, 2008 15.33 15.61 14.38 14.63 10,096,098 -0.65(-4.25%)
Jul 04, 2008 16.45 16.45 14.88 15.28 9,201,782 +0.00(+0.00%)
Jul 03, 2008 16.45 16.45 14.88 15.28 9,201,782 -1.08(-6.59%)
Jul 02, 2008 17.30 17.39 16.33 16.35 5,570,273 -0.87(-5.03%)
Jul 01, 2008 16.62 17.37 16.54 17.22 4,864,640 +0.27(+1.60%)
Jun 30, 2008 17.02 17.19 16.72 16.95 4,140,977 -0.05(-0.27%)
Jun 27, 2008 16.67 17.09 16.61 17.00 6,107,081 +0.28(+1.67%)
Jun 26, 2008 17.53 17.53 16.64 16.72 9,551,438 -1.12(-6.29%)
Jun 25, 2008 17.97 18.47 17.77 17.84 3,641,981 -0.15(-0.81%)
Jun 24, 2008 18.13 18.34 17.85 17.98 3,280,189 -0.36(-1.96%)
Jun 23, 2008 18.57 18.70 18.27 18.34 3,432,914 -0.21(-1.15%)
Jun 20, 2008 19.22 19.38 18.42 18.56 4,506,739 -0.83(-4.28%)
Jun 19, 2008 18.50 19.44 18.32 19.39 4,690,345 +0.86(+4.64%)
Jun 18, 2008 19.17 19.17 18.23 18.53 8,267,682 -0.25(-1.32%)
Jun 17, 2008 18.84 19.08 18.55 18.78 3,233,001 -0.04(-0.22%)
Jun 16, 2008 18.79 18.92 18.58 18.82 2,740,174 -0.08(-0.40%)
Jun 13, 2008 18.20 18.91 17.96 18.89 4,255,991 +0.86(+4.74%)
Jun 12, 2008 17.75 18.16 17.69 18.04 2,504,227 +0.35(+1.99%)
Jun 11, 2008 18.11 18.12 17.50 17.69 2,200,974 -0.40(-2.20%)
Jun 10, 2008 18.04 18.20 17.97 18.08 2,355,327 -0.15(-0.82%)
Jun 09, 2008 18.48 18.63 18.01 18.23 5,517,432 -0.24(-1.30%)
Jun 06, 2008 19.22 19.22 18.45 18.47 2,452,444 -0.86(-4.43%)
Jun 05, 2008 19.21 19.45 19.13 19.33 2,488,292 +0.16(+0.86%)
Jun 04, 2008 19.26 19.36 19.09 19.16 3,030,755 -0.28(-1.41%)
Jun 03, 2008 19.41 19.91 19.33 19.44 5,036,566 +0.04(+0.22%)
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.