Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 15.57 15.74 15.34 15.61 0 -0.06(-0.41%)
Aug 28, 2008 15.13 15.74 15.12 15.68 2,711,018 +0.59(+3.93%)
Aug 27, 2008 15.15 15.30 14.77 15.08 2,420,057 -0.09(-0.62%)
Aug 26, 2008 15.23 15.51 14.94 15.18 1,376,177 -0.01(-0.08%)
Aug 25, 2008 15.66 15.66 15.15 15.19 1,994,986 -0.52(-3.32%)
Aug 22, 2008 15.36 15.73 15.29 15.71 0 +0.52(+3.46%)
Aug 21, 2008 14.92 15.26 14.58 15.19 2,335,301 +0.19(+1.26%)
Aug 20, 2008 15.21 15.53 14.73 15.00 2,057,226 -0.18(-1.19%)
Aug 19, 2008 15.41 15.48 15.01 15.18 2,031,240 -0.34(-2.17%)
Aug 18, 2008 16.10 16.10 15.32 15.51 3,184,313 -0.54(-3.34%)
Aug 15, 2008 16.35 16.70 15.97 16.05 0 -0.22(-1.37%)
Aug 14, 2008 15.65 16.59 15.57 16.27 2,104,692 +0.56(+3.53%)
Aug 13, 2008 16.06 16.21 15.50 15.72 2,651,575 -0.28(-1.77%)
Aug 12, 2008 16.27 16.40 15.95 16.00 3,162,446 -0.37(-2.26%)
Aug 11, 2008 16.30 16.90 15.74 16.37 4,525,180 +0.02(+0.12%)
Aug 08, 2008 15.26 16.40 15.18 16.35 3,277,143 +1.17(+7.74%)
Aug 07, 2008 15.48 15.66 15.13 15.18 2,562,822 -0.44(-2.83%)
Aug 06, 2008 15.93 15.95 15.42 15.62 2,811,928 -0.37(-2.31%)
Aug 05, 2008 15.33 16.03 15.23 15.99 3,513,814 +0.86(+5.72%)
Aug 04, 2008 15.02 15.27 14.88 15.12 3,660,509 -0.05(-0.30%)
Aug 01, 2008 15.07 15.59 14.72 15.17 5,438,180 -0.05(-0.35%)
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%)
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.