Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 15.57 15.75 15.34 15.61 0 -0.06(-0.41%)
Aug 28, 2008 15.13 15.75 15.13 15.68 2,710,649 +0.59(+3.93%)
Aug 27, 2008 15.16 15.30 14.77 15.09 2,419,728 -0.09(-0.62%)
Aug 26, 2008 15.23 15.51 14.94 15.18 1,375,990 -0.01(-0.07%)
Aug 25, 2008 15.66 15.67 15.16 15.19 1,994,714 -0.52(-3.32%)
Aug 22, 2008 15.36 15.73 15.30 15.71 0 +0.52(+3.46%)
Aug 21, 2008 14.93 15.26 14.59 15.19 2,334,983 +0.19(+1.26%)
Aug 20, 2008 15.21 15.53 14.73 15.00 2,056,946 -0.18(-1.19%)
Aug 19, 2008 15.41 15.48 15.01 15.18 2,030,964 -0.34(-2.17%)
Aug 18, 2008 16.10 16.10 15.32 15.52 3,183,879 -0.54(-3.34%)
Aug 15, 2008 16.35 16.70 15.98 16.05 0 -0.22(-1.37%)
Aug 14, 2008 15.65 16.59 15.57 16.27 2,104,406 +0.55(+3.53%)
Aug 13, 2008 16.06 16.21 15.50 15.72 2,651,213 -0.28(-1.77%)
Aug 12, 2008 16.27 16.40 15.95 16.00 3,162,015 -0.37(-2.26%)
Aug 11, 2008 16.30 16.90 15.74 16.37 4,524,563 +0.02(+0.12%)
Aug 08, 2008 15.26 16.40 15.18 16.35 3,276,696 +1.17(+7.74%)
Aug 07, 2008 15.48 15.66 15.13 15.18 2,562,472 -0.44(-2.83%)
Aug 06, 2008 15.93 15.95 15.42 15.62 2,811,545 -0.37(-2.31%)
Aug 05, 2008 15.33 16.04 15.23 15.99 3,513,335 +0.86(+5.72%)
Aug 04, 2008 15.02 15.27 14.88 15.13 3,660,010 -0.05(-0.30%)
Aug 01, 2008 15.07 15.59 14.72 15.17 5,437,439 -0.05(-0.35%)
Jul 31, 2008 15.19 16.32 14.39 15.22 6,504,408 -0.03(-0.22%)
Jul 30, 2008 15.36 15.55 15.01 15.26 4,120,463 -0.16(-1.05%)
Jul 29, 2008 15.42 15.50 14.69 15.42 3,063,550 +0.82(+5.64%)
Jul 28, 2008 15.38 15.45 14.59 14.60 4,890,348 -1.02(-6.51%)
Jul 25, 2008 15.50 15.98 15.46 15.61 3,141,404 +0.11(+0.73%)
Jul 24, 2008 16.53 16.53 15.37 15.50 4,785,066 -1.06(-6.39%)
Jul 23, 2008 16.00 16.67 15.95 16.56 3,422,955 +0.48(+2.98%)
Jul 22, 2008 15.81 16.08 15.41 16.08 3,674,663 +0.14(+0.90%)
Jul 21, 2008 15.86 16.08 15.67 15.93 3,214,785 +0.22(+1.37%)
Jul 18, 2008 16.17 16.21 15.58 15.72 4,442,313 -0.42(-2.60%)
Jul 17, 2008 15.07 16.25 14.92 16.14 6,819,581 +1.18(+7.90%)
Jul 16, 2008 14.78 15.28 14.22 14.96 6,705,708 +0.92(+6.56%)
Jul 15, 2008 14.08 14.34 13.51 14.04 3,983,518 -0.23(-1.61%)
Jul 14, 2008 14.73 14.89 14.14 14.27 3,449,801 -0.33(-2.25%)
Jul 11, 2008 14.88 14.89 14.20 14.59 4,397,290 -0.43(-2.89%)
Jul 10, 2008 15.06 15.27 14.79 15.03 5,368,732 +0.02(+0.10%)
Jul 09, 2008 15.18 15.41 14.94 15.01 5,752,780 -0.25(-1.66%)
Jul 08, 2008 14.51 15.27 14.32 15.27 4,888,113 +0.80(+5.56%)
Jul 07, 2008 15.16 15.44 14.22 14.46 10,211,510 -0.64(-4.25%)
Jul 04, 2008 16.26 16.26 14.71 15.10 9,306,971 +0.00(+0.00%)
Jul 03, 2008 16.26 16.26 14.71 15.10 9,306,971 -1.06(-6.59%)
Jul 02, 2008 17.10 17.20 16.15 16.17 5,633,949 -0.86(-5.03%)
Jul 01, 2008 16.43 17.17 16.36 17.03 4,920,250 +0.27(+1.60%)
Jun 30, 2008 16.83 17.00 16.53 16.76 4,188,314 -0.05(-0.27%)
Jun 27, 2008 16.49 16.90 16.43 16.80 6,176,893 +0.28(+1.67%)
Jun 26, 2008 17.33 17.34 16.45 16.53 9,660,624 -1.11(-6.29%)
Jun 25, 2008 17.76 18.26 17.57 17.64 3,683,614 -0.14(-0.81%)
Jun 24, 2008 17.93 18.14 17.65 17.78 3,317,686 -0.35(-1.96%)
Jun 23, 2008 18.36 18.49 18.07 18.14 3,472,157 -0.21(-1.15%)
Jun 20, 2008 19.00 19.16 18.22 18.35 4,558,257 -0.82(-4.28%)
Jun 19, 2008 18.29 19.22 18.11 19.17 4,743,962 +0.85(+4.64%)
Jun 18, 2008 18.95 18.95 18.02 18.32 8,362,193 -0.25(-1.32%)
Jun 17, 2008 18.63 18.87 18.34 18.56 3,269,959 -0.04(-0.22%)
Jun 16, 2008 18.58 18.70 18.37 18.60 2,771,498 -0.08(-0.40%)
Jun 13, 2008 17.99 18.70 17.76 18.68 4,304,642 +0.85(+4.74%)
Jun 12, 2008 17.55 17.96 17.49 17.83 2,532,854 +0.35(+1.99%)
Jun 11, 2008 17.90 17.92 17.30 17.49 2,226,134 -0.39(-2.20%)
Jun 10, 2008 17.84 17.99 17.77 17.88 2,382,252 -0.15(-0.82%)
Jun 09, 2008 18.27 18.42 17.81 18.03 5,580,504 -0.24(-1.30%)
Jun 06, 2008 19.00 19.00 18.24 18.26 2,480,479 -0.85(-4.43%)
Jun 05, 2008 18.99 19.23 18.91 19.11 2,516,737 +0.16(+0.86%)
Jun 04, 2008 19.05 19.14 18.87 18.95 3,065,401 -0.27(-1.41%)
Jun 03, 2008 19.19 19.68 19.11 19.22 5,094,141 +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.