Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 16.80 16.84 16.71 16.73 355,022 -0.17(-1.02%)
Aug 28, 2008 16.92 16.93 16.78 16.90 280,339 +0.00(+0.03%)
Aug 27, 2008 16.88 16.92 16.82 16.90 237,096 +0.07(+0.39%)
Aug 26, 2008 16.86 16.95 16.81 16.83 696,751 +0.06(+0.34%)
Aug 25, 2008 16.89 16.89 16.77 16.77 1,098,655 -0.04(-0.21%)
Aug 22, 2008 16.87 16.90 16.81 16.81 289,049 -0.08(-0.47%)
Aug 21, 2008 16.72 16.91 16.72 16.89 504,044 +0.23(+1.38%)
Aug 20, 2008 16.67 16.70 16.61 16.66 238,480 +0.00(+0.00%)
Aug 19, 2008 16.66 16.69 16.61 16.66 327,906 -0.06(-0.34%)
Aug 18, 2008 16.73 16.75 16.64 16.72 501,252 +0.02(+0.11%)
Aug 15, 2008 16.62 16.74 16.56 16.70 0 +0.12(+0.72%)
Aug 14, 2008 16.65 16.66 16.56 16.58 1,310,118 -0.05(-0.29%)
Aug 13, 2008 16.65 16.65 16.56 16.63 477,552 -0.10(-0.58%)
Aug 12, 2008 16.67 16.76 16.66 16.73 424,106 +0.11(+0.69%)
Aug 11, 2008 16.62 16.66 16.55 16.61 778,278 +0.04(+0.21%)
Aug 08, 2008 16.53 16.63 16.49 16.58 630,301 -0.17(-1.03%)
Aug 07, 2008 16.70 16.85 16.65 16.75 609,181 +0.02(+0.13%)
Aug 06, 2008 16.61 16.76 16.58 16.73 668,904 +0.10(+0.59%)
Aug 05, 2008 16.58 16.77 16.57 16.63 945,436 +0.03(+0.16%)
Aug 04, 2008 16.79 16.81 16.60 16.60 722,250 -0.20(-1.18%)
Aug 01, 2008 16.77 16.91 16.77 16.80 995,268 +0.02(+0.13%)
Jul 31, 2008 16.82 16.87 16.78 16.78 616,838 -0.10(-0.58%)
Jul 30, 2008 16.81 16.88 16.79 16.88 786,127 +0.07(+0.42%)
Jul 29, 2008 16.81 16.83 16.74 16.81 709,992 -0.03(-0.16%)
Jul 28, 2008 16.69 16.88 16.69 16.83 1,502,664 -0.02(-0.10%)
Jul 25, 2008 16.96 16.96 16.84 16.85 1,128,912 -0.08(-0.50%)
Jul 24, 2008 17.07 17.09 16.92 16.93 1,052,472 -0.11(-0.62%)
Jul 23, 2008 17.06 17.08 17.00 17.04 1,140,652 +0.03(+0.16%)
Jul 22, 2008 17.03 17.05 16.91 17.01 1,879,419 -0.07(-0.41%)
Jul 21, 2008 17.12 17.19 17.00 17.08 1,975,416 +0.11(+0.62%)
Jul 18, 2008 17.19 17.24 16.98 16.98 1,202,109 -0.17(-0.98%)
Jul 17, 2008 16.97 17.15 16.97 17.15 1,999,507 +0.15(+0.91%)
Jul 16, 2008 16.97 17.02 16.91 16.99 2,614,217 +0.06(+0.37%)
Jul 15, 2008 17.11 17.16 16.91 16.93 2,778,581 -0.20(-1.16%)
Jul 14, 2008 17.26 17.28 17.07 17.13 2,841,558 -0.04(-0.23%)
Jul 11, 2008 16.98 17.24 16.95 17.17 3,140,094 +0.15(+0.91%)
Jul 10, 2008 17.15 17.19 17.01 17.01 2,481,224 -0.09(-0.54%)
Jul 09, 2008 17.20 17.30 17.09 17.11 6,161,138 +0.03(+0.16%)
Jul 08, 2008 16.99 17.11 16.87 17.08 5,816,035 -0.01(-0.08%)
Jul 07, 2008 17.12 17.24 16.95 17.09 8,363,999 +1.72(+11.22%)
Jul 04, 2008 15.55 15.55 15.27 15.37 1,595,289 +0.00(+0.00%)
Jul 03, 2008 15.55 15.55 15.27 15.37 1,595,289 -0.21(-1.33%)
Jul 02, 2008 15.51 15.83 15.49 15.58 2,398,489 +0.11(+0.74%)
Jul 01, 2008 15.24 15.58 15.24 15.46 2,327,533 +0.07(+0.43%)
Jun 30, 2008 15.48 15.60 15.36 15.39 3,986,050 -0.69(-4.32%)
Jun 27, 2008 16.28 16.32 16.08 16.09 2,512,038 -0.11(-0.66%)
Jun 26, 2008 16.34 16.45 16.19 16.19 3,530,685 -0.22(-1.32%)
Jun 25, 2008 16.35 16.50 16.31 16.41 4,424,493 +0.16(+1.01%)
Jun 24, 2008 16.09 16.35 15.99 16.25 5,674,886 +0.31(+1.94%)
Jun 23, 2008 16.60 16.61 15.93 15.94 19,519,434 +0.86(+5.69%)
Jun 20, 2008 15.00 15.18 14.97 15.08 15,513,048 +0.09(+0.59%)
Jun 19, 2008 15.20 15.34 14.99 14.99 4,028,260 -0.16(-1.05%)
Jun 18, 2008 15.09 15.22 15.02 15.15 2,236,040 -0.06(-0.41%)
Jun 17, 2008 14.62 15.26 14.45 15.21 5,997,696 +0.73(+5.04%)
Jun 16, 2008 14.48 14.58 14.36 14.48 3,172,587 +0.02(+0.12%)
Jun 13, 2008 14.62 14.70 14.24 14.47 2,576,936 -0.14(-0.97%)
Jun 12, 2008 14.85 14.85 14.51 14.61 3,348,527 -0.42(-2.82%)
Jun 11, 2008 14.96 15.05 14.91 15.03 2,572,048 +0.13(+0.89%)
Jun 10, 2008 14.89 14.93 14.82 14.90 921,673 -0.01(-0.09%)
Jun 09, 2008 15.01 15.02 14.81 14.91 761,744 -0.13(-0.85%)
Jun 06, 2008 15.04 15.14 15.00 15.04 787,848 -0.02(-0.12%)
Jun 05, 2008 15.01 15.24 14.99 15.06 1,769,013 +0.00(+0.00%)
Jun 04, 2008 15.10 15.16 14.98 15.06 1,255,738 -0.16(-1.05%)
Jun 03, 2008 15.56 15.56 15.17 15.22 2,591,973 -0.05(-0.35%)
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.