Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 19.43 19.48 19.38 19.38 534,051 -0.11(-0.58%)
Jul 30, 2008 19.41 19.50 19.39 19.49 680,619 +0.08(+0.42%)
Jul 29, 2008 19.41 19.44 19.34 19.41 614,703 -0.03(-0.16%)
Jul 28, 2008 19.27 19.50 19.27 19.44 1,300,988 -0.02(-0.10%)
Jul 25, 2008 19.59 19.59 19.45 19.46 977,398 -0.10(-0.50%)
Jul 24, 2008 19.72 19.74 19.54 19.56 911,217 -0.12(-0.62%)
Jul 23, 2008 19.70 19.73 19.63 19.68 987,563 +0.03(+0.16%)
Jul 22, 2008 19.67 19.70 19.53 19.65 1,627,178 -0.08(-0.41%)
Jul 21, 2008 19.78 19.85 19.64 19.73 1,710,291 +0.12(+0.63%)
Jul 18, 2008 19.86 19.92 19.61 19.61 1,040,772 -0.19(-0.98%)
Jul 17, 2008 19.60 19.80 19.60 19.80 1,731,149 +0.18(+0.91%)
Jul 16, 2008 19.60 19.66 19.53 19.62 2,263,358 +0.07(+0.37%)
Jul 15, 2008 19.77 19.82 19.53 19.55 2,405,662 -0.23(-1.16%)
Jul 14, 2008 19.94 19.96 19.71 19.78 2,460,187 -0.05(-0.23%)
Jul 11, 2008 19.61 19.92 19.58 19.83 2,718,655 +0.18(+0.91%)
Jul 10, 2008 19.80 19.85 19.65 19.65 2,148,214 -0.11(-0.54%)
Jul 09, 2008 19.87 19.99 19.74 19.76 5,334,239 +0.03(+0.16%)
Jul 08, 2008 19.62 19.76 19.48 19.73 5,035,453 -0.02(-0.08%)
Jul 07, 2008 19.77 19.91 19.57 19.74 7,241,450 +1.99(+11.22%)
Jul 04, 2008 17.96 17.96 17.63 17.75 1,381,182 +0.00(+0.00%)
Jul 03, 2008 17.96 17.96 17.63 17.75 1,381,182 -0.24(-1.33%)
Jul 02, 2008 17.92 18.28 17.89 17.99 2,076,583 +0.13(+0.74%)
Jul 01, 2008 17.60 18.00 17.60 17.86 2,015,150 +0.08(+0.43%)
Jun 30, 2008 17.88 18.02 17.74 17.78 3,451,074 -0.80(-4.32%)
Jun 27, 2008 18.80 18.85 18.57 18.58 2,174,892 -0.12(-0.66%)
Jun 26, 2008 18.87 19.00 18.70 18.71 3,056,824 -0.25(-1.32%)
Jun 25, 2008 18.88 19.06 18.83 18.96 3,830,673 +0.19(+1.01%)
Jun 24, 2008 18.59 18.88 18.47 18.77 4,913,248 +0.36(+1.94%)
Jun 23, 2008 19.18 19.18 18.40 18.41 16,899,692 +0.99(+5.69%)
Jun 20, 2008 17.33 17.53 17.29 17.42 13,431,011 +0.10(+0.59%)
Jun 19, 2008 17.55 17.71 17.32 17.32 3,487,619 -0.18(-1.05%)
Jun 18, 2008 17.43 17.58 17.35 17.50 1,935,936 -0.07(-0.41%)
Jun 17, 2008 16.88 17.63 16.69 17.57 5,192,733 +0.84(+5.04%)
Jun 16, 2008 16.72 16.84 16.58 16.73 2,746,788 +0.02(+0.12%)
Jun 13, 2008 16.89 16.98 16.45 16.71 2,231,081 -0.16(-0.97%)
Jun 12, 2008 17.16 17.16 16.75 16.87 2,899,114 -0.49(-2.82%)
Jun 11, 2008 17.28 17.38 17.22 17.36 2,226,848 +0.15(+0.89%)
Jun 10, 2008 17.20 17.24 17.12 17.21 797,973 -0.02(-0.09%)
Jun 09, 2008 17.34 17.35 17.10 17.22 659,509 -0.15(-0.85%)
Jun 06, 2008 17.37 17.49 17.32 17.37 682,109 -0.02(-0.12%)
Jun 05, 2008 17.34 17.60 17.31 17.39 1,531,590 +0.00(+0.00%)
Jun 04, 2008 17.44 17.52 17.30 17.39 1,087,203 -0.18(-1.05%)
Jun 03, 2008 17.97 17.97 17.53 17.58 2,244,099 -0.06(-0.35%)
Jun 02, 2008 17.88 17.95 17.51 17.64 3,706,385 -0.31(-1.74%)
May 30, 2008 18.04 18.10 17.91 17.95 1,260,939 -0.17(-0.93%)
May 29, 2008 17.97 18.12 17.93 18.12 2,431,953 +0.30(+1.69%)
May 28, 2008 17.84 17.99 17.72 17.82 1,709,637 -0.15(-0.82%)
May 27, 2008 17.82 18.11 17.78 17.96 4,200,759 +0.60(+3.44%)
May 26, 2008 16.93 17.39 16.87 17.37 0 +0.00(+0.00%)
May 23, 2008 16.93 17.39 16.87 17.37 8,312,134 +0.46(+2.72%)
May 22, 2008 16.58 17.18 16.45 16.91 39,526,844 -2.42(-12.50%)
May 21, 2008 19.28 19.68 19.20 19.32 2,063,809 +0.04(+0.21%)
May 20, 2008 18.83 19.40 18.83 19.28 5,025,669 +0.58(+3.09%)
May 19, 2008 18.68 18.90 18.57 18.71 12,397,472 -1.12(-5.64%)
May 16, 2008 19.94 20.04 19.78 19.82 1,093,548 -0.11(-0.54%)
May 15, 2008 19.82 20.00 19.79 19.93 1,161,596 +0.10(+0.51%)
May 14, 2008 20.00 20.23 19.80 19.83 1,843,125 -0.10(-0.49%)
May 13, 2008 19.42 19.93 19.42 19.93 3,172,870 +0.59(+3.04%)
May 12, 2008 18.93 19.48 18.80 19.34 2,357,111 +0.45(+2.41%)
May 09, 2008 18.75 19.20 18.75 18.88 635,692 +0.06(+0.33%)
May 08, 2008 18.60 18.86 18.43 18.82 643,699 +0.14(+0.74%)
May 07, 2008 18.80 18.88 18.62 18.68 740,490 +0.07(+0.36%)
May 06, 2008 18.44 18.68 18.29 18.62 759,169 +0.06(+0.30%)
May 05, 2008 18.80 18.80 18.52 18.56 792,679 -0.13(-0.71%)
May 02, 2008 18.47 18.80 18.46 18.70 1,084,742 +0.23(+1.25%)
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.