Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 15.19 16.32 14.38 15.22 6,505,294 -0.03(-0.22%)
Jul 30, 2008 15.36 15.55 15.01 15.26 4,121,024 -0.16(-1.05%)
Jul 29, 2008 15.42 15.49 14.68 15.42 3,063,967 +0.82(+5.64%)
Jul 28, 2008 15.38 15.45 14.59 14.60 4,891,014 -1.02(-6.51%)
Jul 25, 2008 15.50 15.98 15.46 15.61 3,141,832 +0.11(+0.73%)
Jul 24, 2008 16.53 16.53 15.37 15.50 4,785,718 -1.06(-6.39%)
Jul 23, 2008 16.00 16.67 15.95 16.56 3,423,421 +0.48(+2.98%)
Jul 22, 2008 15.80 16.08 15.41 16.08 3,675,164 +0.14(+0.90%)
Jul 21, 2008 15.86 16.08 15.67 15.93 3,215,223 +0.22(+1.37%)
Jul 18, 2008 16.16 16.20 15.58 15.72 4,442,918 -0.42(-2.60%)
Jul 17, 2008 15.07 16.25 14.91 16.14 6,820,511 +1.18(+7.90%)
Jul 16, 2008 14.78 15.28 14.22 14.95 6,706,622 +0.92(+6.56%)
Jul 15, 2008 14.08 14.34 13.51 14.03 3,984,061 -0.23(-1.62%)
Jul 14, 2008 14.73 14.88 14.14 14.26 3,450,271 -0.33(-2.25%)
Jul 11, 2008 14.88 14.88 14.20 14.59 4,397,889 -0.43(-2.89%)
Jul 10, 2008 15.05 15.26 14.79 15.03 5,369,464 +0.02(+0.10%)
Jul 09, 2008 15.18 15.41 14.94 15.01 5,753,563 -0.25(-1.66%)
Jul 08, 2008 14.51 15.27 14.32 15.26 4,888,779 +0.80(+5.56%)
Jul 07, 2008 15.15 15.43 14.22 14.46 10,212,901 -0.64(-4.25%)
Jul 04, 2008 16.26 16.26 14.71 15.10 9,308,239 +0.00(+0.00%)
Jul 03, 2008 16.26 16.26 14.71 15.10 9,308,239 -1.06(-6.59%)
Jul 02, 2008 17.10 17.19 16.14 16.17 5,634,717 -0.86(-5.03%)
Jul 01, 2008 16.43 17.17 16.36 17.02 4,920,920 +0.27(+1.60%)
Jun 30, 2008 16.82 16.99 16.53 16.76 4,188,885 -0.05(-0.27%)
Jun 27, 2008 16.48 16.90 16.42 16.80 6,177,734 +0.28(+1.67%)
Jun 26, 2008 17.33 17.33 16.45 16.53 9,661,940 -1.11(-6.29%)
Jun 25, 2008 17.76 18.25 17.57 17.64 3,684,116 -0.14(-0.81%)
Jun 24, 2008 17.93 18.13 17.65 17.78 3,318,138 -0.35(-1.96%)
Jun 23, 2008 18.36 18.48 18.07 18.13 3,472,630 -0.21(-1.15%)
Jun 20, 2008 19.00 19.16 18.21 18.35 4,558,878 -0.82(-4.28%)
Jun 19, 2008 18.29 19.22 18.11 19.16 4,744,608 +0.85(+4.64%)
Jun 18, 2008 18.95 18.95 18.02 18.32 8,363,332 -0.25(-1.32%)
Jun 17, 2008 18.62 18.87 18.34 18.56 3,270,404 -0.04(-0.22%)
Jun 16, 2008 18.58 18.70 18.36 18.60 2,771,876 -0.08(-0.40%)
Jun 13, 2008 17.99 18.70 17.76 18.68 4,305,229 +0.85(+4.74%)
Jun 12, 2008 17.54 17.95 17.49 17.83 2,533,199 +0.35(+1.99%)
Jun 11, 2008 17.90 17.91 17.30 17.48 2,226,437 -0.39(-2.20%)
Jun 10, 2008 17.84 17.99 17.76 17.88 2,382,577 -0.15(-0.82%)
Jun 09, 2008 18.27 18.42 17.81 18.02 5,581,264 -0.24(-1.30%)
Jun 06, 2008 19.00 19.00 18.24 18.26 2,480,817 -0.85(-4.43%)
Jun 05, 2008 18.99 19.23 18.91 19.11 2,517,080 +0.16(+0.86%)
Jun 04, 2008 19.04 19.14 18.87 18.95 3,065,819 -0.27(-1.41%)
Jun 03, 2008 19.19 19.68 19.11 19.22 5,094,835 +0.04(+0.22%)
Jun 02, 2008 19.40 19.54 19.08 19.18 1,843,320 -0.35(-1.78%)
May 30, 2008 19.48 19.68 19.40 19.52 6,851,860 +0.21(+1.10%)
May 29, 2008 19.26 19.36 19.00 19.31 2,805,000 +0.06(+0.29%)
May 28, 2008 19.27 19.70 18.95 19.26 4,265,642 -0.05(-0.23%)
May 27, 2008 19.35 19.48 18.97 19.30 5,579,908 -0.41(-2.09%)
May 26, 2008 19.69 19.81 19.53 19.71 0 +0.00(+0.00%)
May 23, 2008 19.69 19.81 19.53 19.71 2,551,552 -0.02(-0.10%)
May 22, 2008 20.03 20.17 19.38 19.73 4,655,424 -0.30(-1.49%)
May 21, 2008 20.36 20.64 20.00 20.03 4,815,812 -0.33(-1.61%)
May 20, 2008 20.80 20.83 20.20 20.36 4,794,140 -0.45(-2.14%)
May 19, 2008 20.86 21.14 20.74 20.80 3,505,426 -0.07(-0.33%)
May 16, 2008 20.77 20.91 20.63 20.87 2,708,957 +0.11(+0.53%)
May 15, 2008 20.39 20.81 20.27 20.76 1,950,460 +0.35(+1.70%)
May 14, 2008 20.24 20.55 20.17 20.41 1,805,754 +0.19(+0.93%)
May 13, 2008 20.00 20.24 19.81 20.23 1,980,821 +0.28(+1.38%)
May 12, 2008 19.79 19.96 19.59 19.95 2,700,951 +0.22(+1.13%)
May 09, 2008 19.90 20.01 19.58 19.73 2,203,945 -0.25(-1.25%)
May 08, 2008 19.95 20.17 19.80 19.98 2,966,222 +0.08(+0.42%)
May 07, 2008 19.65 20.24 19.63 19.89 4,269,139 +0.31(+1.56%)
May 06, 2008 19.29 19.73 19.16 19.59 3,015,142 +0.26(+1.37%)
May 05, 2008 19.16 19.46 18.99 19.32 2,792,220 -0.11(-0.58%)
May 02, 2008 19.78 19.89 18.95 19.44 5,096,299 +0.23(+1.18%)
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.