Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 15.74 15.92 15.51 15.79 0 -0.06(-0.41%)
Aug 28, 2008 15.31 15.92 15.30 15.86 2,680,334 +0.60(+3.93%)
Aug 27, 2008 15.33 15.48 14.94 15.26 2,392,666 -0.10(-0.62%)
Aug 26, 2008 15.40 15.69 15.11 15.35 1,360,601 -0.01(-0.07%)
Aug 25, 2008 15.84 15.84 15.33 15.36 1,972,406 -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 2,308,869 +0.19(+1.26%)
Aug 20, 2008 15.39 15.70 14.90 15.17 2,033,942 -0.18(-1.19%)
Aug 19, 2008 15.59 15.66 15.18 15.35 2,008,250 -0.34(-2.17%)
Aug 18, 2008 16.29 16.29 15.49 15.69 3,148,272 -0.54(-3.34%)
Aug 15, 2008 16.54 16.89 16.16 16.23 0 -0.23(-1.37%)
Aug 14, 2008 15.83 16.78 15.75 16.46 2,080,871 +0.56(+3.53%)
Aug 13, 2008 16.24 16.39 15.68 15.90 2,621,563 -0.29(-1.77%)
Aug 12, 2008 16.45 16.59 16.13 16.18 3,126,652 -0.37(-2.26%)
Aug 11, 2008 16.49 17.09 15.92 16.56 4,473,962 +0.02(+0.12%)
Aug 08, 2008 15.43 16.59 15.36 16.54 3,240,051 +1.19(+7.74%)
Aug 07, 2008 15.66 15.84 15.31 15.35 2,533,815 -0.45(-2.83%)
Aug 06, 2008 16.11 16.13 15.59 15.80 2,780,102 -0.37(-2.31%)
Aug 05, 2008 15.51 16.22 15.40 16.17 3,474,043 +0.87(+5.72%)
Aug 04, 2008 15.19 15.45 15.05 15.30 3,619,078 -0.05(-0.30%)
Aug 01, 2008 15.24 15.76 14.89 15.34 5,376,629 -0.05(-0.35%)
Jul 31, 2008 15.36 16.50 14.55 15.40 6,431,665 -0.03(-0.22%)
Jul 30, 2008 15.53 15.73 15.18 15.43 4,074,381 -0.16(-1.05%)
Jul 29, 2008 15.60 15.67 14.85 15.60 3,029,288 +0.83(+5.64%)
Jul 28, 2008 15.56 15.62 14.76 14.76 4,835,656 -1.03(-6.51%)
Jul 25, 2008 15.68 16.16 15.63 15.79 3,106,271 +0.11(+0.73%)
Jul 24, 2008 16.72 16.72 15.54 15.68 4,731,551 -1.07(-6.39%)
Jul 23, 2008 16.18 16.86 16.13 16.75 3,384,674 +0.48(+2.98%)
Jul 22, 2008 15.99 16.26 15.58 16.26 3,633,567 +0.15(+0.90%)
Jul 21, 2008 16.04 16.26 15.85 16.12 3,178,832 +0.22(+1.37%)
Jul 18, 2008 16.35 16.39 15.76 15.90 4,392,632 -0.42(-2.60%)
Jul 17, 2008 15.24 16.43 15.08 16.32 6,743,314 +1.20(+7.90%)
Jul 16, 2008 14.95 15.45 14.38 15.13 6,630,714 +0.93(+6.56%)
Jul 15, 2008 14.24 14.50 13.66 14.19 3,938,968 -0.23(-1.61%)
Jul 14, 2008 14.90 15.05 14.30 14.43 3,411,219 -0.33(-2.25%)
Jul 11, 2008 15.05 15.05 14.36 14.76 4,348,112 -0.44(-2.89%)
Jul 10, 2008 15.23 15.44 14.95 15.20 5,308,690 +0.02(+0.10%)
Jul 09, 2008 15.35 15.58 15.11 15.18 5,688,443 -0.26(-1.66%)
Jul 08, 2008 14.68 15.45 14.48 15.44 4,833,446 +0.81(+5.56%)
Jul 07, 2008 15.33 15.61 14.38 14.63 10,097,308 -0.65(-4.25%)
Jul 04, 2008 16.45 16.45 14.87 15.28 9,202,885 +0.00(+0.00%)
Jul 03, 2008 16.45 16.45 14.87 15.28 9,202,885 -1.08(-6.59%)
Jul 02, 2008 17.30 17.39 16.33 16.35 5,570,941 -0.87(-5.03%)
Jul 01, 2008 16.62 17.37 16.54 17.22 4,865,223 +0.27(+1.60%)
Jun 30, 2008 17.02 17.19 16.71 16.95 4,141,474 -0.05(-0.27%)
Jun 27, 2008 16.67 17.09 16.61 16.99 6,107,813 +0.28(+1.67%)
Jun 26, 2008 17.53 17.53 16.63 16.71 9,552,583 -1.12(-6.29%)
Jun 25, 2008 17.96 18.46 17.77 17.84 3,642,418 -0.15(-0.81%)
Jun 24, 2008 18.13 18.34 17.85 17.98 3,280,582 -0.36(-1.96%)
Jun 23, 2008 18.57 18.70 18.27 18.34 3,433,326 -0.21(-1.15%)
Jun 20, 2008 19.22 19.38 18.42 18.56 4,507,279 -0.83(-4.28%)
Jun 19, 2008 18.50 19.44 18.32 19.38 4,690,907 +0.86(+4.64%)
Jun 18, 2008 19.17 19.17 18.22 18.52 8,268,673 -0.25(-1.32%)
Jun 17, 2008 18.84 19.08 18.55 18.77 3,233,389 -0.04(-0.22%)
Jun 16, 2008 18.79 18.91 18.57 18.82 2,740,503 -0.08(-0.40%)
Jun 13, 2008 18.20 18.91 17.96 18.89 4,256,501 +0.86(+4.74%)
Jun 12, 2008 17.75 18.16 17.69 18.04 2,504,528 +0.35(+1.99%)
Jun 11, 2008 18.10 18.12 17.49 17.68 2,201,237 -0.40(-2.20%)
Jun 10, 2008 18.04 18.20 17.97 18.08 2,355,610 -0.15(-0.82%)
Jun 09, 2008 18.48 18.63 18.01 18.23 5,518,094 -0.24(-1.30%)
Jun 06, 2008 19.22 19.22 18.45 18.47 2,452,738 -0.86(-4.43%)
Jun 05, 2008 19.21 19.45 19.13 19.33 2,488,590 +0.16(+0.86%)
Jun 04, 2008 19.26 19.36 19.09 19.16 3,031,119 -0.27(-1.41%)
Jun 03, 2008 19.41 19.91 19.33 19.44 5,037,170 +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.