Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 16.81 16.84 16.72 16.74 354,835 -0.17(-1.02%)
Aug 28, 2008 16.92 16.94 16.79 16.91 280,191 +0.00(+0.03%)
Aug 27, 2008 16.88 16.92 16.83 16.91 236,971 +0.07(+0.39%)
Aug 26, 2008 16.87 16.96 16.82 16.84 696,384 +0.06(+0.34%)
Aug 25, 2008 16.90 16.90 16.78 16.78 1,098,077 -0.04(-0.21%)
Aug 22, 2008 16.88 16.91 16.82 16.82 288,897 -0.08(-0.47%)
Aug 21, 2008 16.73 16.92 16.73 16.90 503,779 +0.23(+1.38%)
Aug 20, 2008 16.68 16.71 16.61 16.67 238,354 +0.00(+0.00%)
Aug 19, 2008 16.67 16.70 16.62 16.67 327,733 -0.06(-0.34%)
Aug 18, 2008 16.74 16.76 16.65 16.73 500,988 +0.02(+0.11%)
Aug 15, 2008 16.63 16.75 16.57 16.71 0 +0.12(+0.72%)
Aug 14, 2008 16.65 16.67 16.57 16.59 1,309,428 -0.05(-0.29%)
Aug 13, 2008 16.66 16.66 16.57 16.64 477,301 -0.10(-0.58%)
Aug 12, 2008 16.68 16.77 16.67 16.73 423,883 +0.12(+0.69%)
Aug 11, 2008 16.63 16.67 16.56 16.62 777,869 +0.04(+0.21%)
Aug 08, 2008 16.54 16.64 16.50 16.58 629,969 -0.17(-1.03%)
Aug 07, 2008 16.71 16.86 16.66 16.76 608,861 +0.02(+0.13%)
Aug 06, 2008 16.61 16.77 16.59 16.73 668,552 +0.10(+0.58%)
Aug 05, 2008 16.58 16.78 16.58 16.64 944,938 +0.03(+0.16%)
Aug 04, 2008 16.80 16.81 16.61 16.61 721,870 -0.20(-1.18%)
Aug 01, 2008 16.77 16.92 16.77 16.81 994,744 +0.02(+0.13%)
Jul 31, 2008 16.83 16.88 16.79 16.79 616,513 -0.10(-0.58%)
Jul 30, 2008 16.81 16.89 16.80 16.88 785,713 +0.07(+0.42%)
Jul 29, 2008 16.81 16.84 16.75 16.81 709,619 -0.03(-0.16%)
Jul 28, 2008 16.69 16.89 16.69 16.84 1,501,873 -0.02(-0.10%)
Jul 25, 2008 16.97 16.97 16.85 16.86 1,128,318 -0.08(-0.50%)
Jul 24, 2008 17.08 17.10 16.92 16.94 1,051,918 -0.11(-0.62%)
Jul 23, 2008 17.07 17.09 17.00 17.05 1,140,052 +0.03(+0.16%)
Jul 22, 2008 17.04 17.06 16.92 17.02 1,878,430 -0.07(-0.41%)
Jul 21, 2008 17.13 17.20 17.01 17.09 1,974,376 +0.11(+0.63%)
Jul 18, 2008 17.20 17.25 16.99 16.99 1,201,477 -0.17(-0.98%)
Jul 17, 2008 16.98 17.15 16.98 17.15 1,998,454 +0.15(+0.91%)
Jul 16, 2008 16.98 17.03 16.92 17.00 2,612,841 +0.06(+0.37%)
Jul 15, 2008 17.12 17.17 16.92 16.94 2,777,119 -0.20(-1.16%)
Jul 14, 2008 17.27 17.29 17.08 17.14 2,840,063 -0.04(-0.23%)
Jul 11, 2008 16.99 17.25 16.96 17.18 3,138,441 +0.15(+0.91%)
Jul 10, 2008 17.15 17.20 17.02 17.02 2,479,919 -0.09(-0.54%)
Jul 09, 2008 17.21 17.31 17.10 17.11 6,157,895 +0.03(+0.16%)
Jul 08, 2008 17.00 17.11 16.88 17.09 5,812,974 -0.01(-0.08%)
Jul 07, 2008 17.13 17.25 16.96 17.10 8,359,598 +1.73(+11.22%)
Jul 04, 2008 15.56 15.56 15.27 15.38 1,594,450 +0.00(+0.00%)
Jul 03, 2008 15.56 15.56 15.27 15.38 1,594,450 -0.21(-1.33%)
Jul 02, 2008 15.52 15.84 15.50 15.58 2,397,227 +0.12(+0.74%)
Jul 01, 2008 15.25 15.59 15.24 15.47 2,326,308 +0.07(+0.43%)
Jun 30, 2008 15.49 15.61 15.37 15.40 3,983,953 -0.69(-4.32%)
Jun 27, 2008 16.29 16.33 16.08 16.10 2,510,716 -0.11(-0.65%)
Jun 26, 2008 16.34 16.46 16.20 16.20 3,528,827 -0.22(-1.32%)
Jun 25, 2008 16.35 16.51 16.31 16.42 4,422,165 +0.16(+1.01%)
Jun 24, 2008 16.10 16.36 16.00 16.26 5,671,900 +0.31(+1.94%)
Jun 23, 2008 16.61 16.61 15.94 15.95 19,509,162 +0.86(+5.69%)
Jun 20, 2008 15.01 15.19 14.98 15.09 15,504,884 +0.09(+0.59%)
Jun 19, 2008 15.20 15.35 15.00 15.00 4,026,140 -0.16(-1.05%)
Jun 18, 2008 15.10 15.23 15.03 15.16 2,234,863 -0.06(-0.41%)
Jun 17, 2008 14.62 15.27 14.46 15.22 5,994,539 +0.73(+5.04%)
Jun 16, 2008 14.49 14.58 14.36 14.49 3,170,918 +0.02(+0.12%)
Jun 13, 2008 14.63 14.71 14.25 14.47 2,575,580 -0.14(-0.97%)
Jun 12, 2008 14.86 14.86 14.51 14.62 3,346,765 -0.42(-2.82%)
Jun 11, 2008 14.96 15.05 14.92 15.04 2,570,694 +0.13(+0.89%)
Jun 10, 2008 14.90 14.93 14.83 14.91 921,188 -0.01(-0.09%)
Jun 09, 2008 15.02 15.03 14.81 14.92 761,344 -0.13(-0.85%)
Jun 06, 2008 15.04 15.15 15.00 15.05 787,433 -0.02(-0.12%)
Jun 05, 2008 15.02 15.24 15.00 15.07 1,768,082 +0.00(+0.00%)
Jun 04, 2008 15.11 15.17 14.99 15.07 1,255,077 -0.16(-1.05%)
Jun 03, 2008 15.57 15.57 15.18 15.23 2,590,609 -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.