Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 18.49 19.38 18.34 18.81 5,697,382 -0.13(-0.69%)
Jul 30, 2008 18.66 19.51 18.41 18.94 6,440,885 +0.36(+1.94%)
Jul 29, 2008 18.58 18.69 17.52 18.58 7,428,002 +0.97(+5.51%)
Jul 28, 2008 18.01 18.61 17.51 17.61 5,548,049 -0.46(-2.55%)
Jul 25, 2008 18.42 19.05 17.98 18.07 5,015,828 -0.24(-1.31%)
Jul 24, 2008 19.19 19.35 18.23 18.31 6,082,166 -0.84(-4.39%)
Jul 23, 2008 18.35 19.81 18.25 19.15 9,559,937 +0.60(+3.23%)
Jul 22, 2008 17.60 18.57 17.07 18.55 6,652,242 +0.83(+4.68%)
Jul 21, 2008 18.20 18.50 17.54 17.72 4,823,377 -0.37(-2.05%)
Jul 18, 2008 19.15 19.15 17.54 18.09 8,108,111 -0.33(-1.79%)
Jul 17, 2008 17.60 18.55 16.88 18.42 11,546,886 +1.00(+5.74%)
Jul 16, 2008 15.91 17.64 15.91 17.42 12,485,387 +1.51(+9.49%)
Jul 15, 2008 16.18 16.56 15.03 15.91 15,493,224 -0.37(-2.27%)
Jul 14, 2008 16.53 17.15 15.88 16.28 13,663,498 +0.70(+4.49%)
Jul 11, 2008 16.08 16.24 14.33 15.58 23,188,194 -0.81(-4.94%)
Jul 10, 2008 17.95 17.95 16.34 16.39 13,852,660 -1.65(-9.15%)
Jul 09, 2008 19.15 19.15 17.99 18.04 7,817,703 -0.84(-4.45%)
Jul 08, 2008 18.53 19.11 18.35 18.88 11,154,410 +0.30(+1.61%)
Jul 07, 2008 18.74 19.19 18.11 18.58 11,885,544 +0.08(+0.43%)
Jul 04, 2008 18.97 19.23 18.38 18.50 5,544,741 +0.00(+0.00%)
Jul 03, 2008 18.97 19.23 18.38 18.50 5,544,741 -0.33(-1.75%)
Jul 02, 2008 19.54 19.96 18.67 18.83 8,880,202 -0.52(-2.69%)
Jul 01, 2008 19.06 19.51 18.65 19.35 7,268,316 -0.07(-0.36%)
Jun 30, 2008 19.27 20.18 18.98 19.42 10,008,623 -0.11(-0.56%)
Jun 27, 2008 19.62 19.73 18.94 19.53 7,527,362 +0.05(+0.26%)
Jun 26, 2008 19.52 19.88 19.36 19.48 6,629,377 -0.54(-2.70%)
Jun 25, 2008 19.70 20.58 19.41 20.02 8,966,089 +0.62(+3.20%)
Jun 24, 2008 20.00 20.16 19.18 19.40 12,493,252 -0.73(-3.63%)
Jun 23, 2008 20.89 21.32 20.02 20.13 5,452,780 -0.78(-3.73%)
Jun 20, 2008 21.59 21.59 20.81 20.91 7,051,426 -0.79(-3.64%)
Jun 19, 2008 20.86 21.73 20.76 21.70 6,134,230 +0.68(+3.24%)
Jun 18, 2008 21.89 21.98 20.90 21.02 7,625,313 -1.03(-4.67%)
Jun 17, 2008 22.61 22.75 22.03 22.05 3,880,752 -0.30(-1.34%)
Jun 16, 2008 22.15 22.60 21.71 22.35 6,064,508 +0.19(+0.86%)
Jun 13, 2008 21.59 22.17 21.33 22.16 6,995,823 +0.85(+3.99%)
Jun 12, 2008 21.19 21.77 20.96 21.31 5,961,462 +0.45(+2.16%)
Jun 11, 2008 21.56 22.04 20.81 20.86 7,317,695 -1.09(-4.97%)
Jun 10, 2008 21.35 22.08 21.08 21.95 8,831,112 +0.39(+1.81%)
Jun 09, 2008 22.47 22.55 21.40 21.56 5,602,691 -0.69(-3.10%)
Jun 06, 2008 22.76 23.34 22.06 22.25 7,125,859 -1.08(-4.63%)
Jun 05, 2008 22.54 23.35 22.50 23.33 6,664,788 +0.89(+3.97%)
Jun 04, 2008 22.74 22.94 22.24 22.44 8,580,970 -0.42(-1.84%)
Jun 03, 2008 22.99 23.14 22.66 22.86 7,573,057 +0.04(+0.18%)
Jun 02, 2008 23.67 23.67 22.62 22.82 6,294,512 -0.85(-3.59%)
May 30, 2008 23.90 23.93 23.50 23.67 4,871,385 -0.40(-1.66%)
May 29, 2008 23.39 24.26 23.29 24.07 4,710,498 +0.74(+3.17%)
May 28, 2008 23.09 23.58 22.87 23.33 5,732,970 +0.47(+2.06%)
May 27, 2008 22.52 23.23 22.28 22.86 6,854,183 +0.37(+1.65%)
May 26, 2008 23.04 23.10 22.39 22.49 0 +0.00(+0.00%)
May 23, 2008 23.04 23.10 22.39 22.49 4,738,171 -0.72(-3.10%)
May 22, 2008 23.18 23.54 22.81 23.21 4,466,353 +0.03(+0.13%)
May 21, 2008 24.54 24.68 23.00 23.18 7,226,265 -1.38(-5.62%)
May 20, 2008 24.52 24.71 24.02 24.56 4,954,219 -0.26(-1.05%)
May 19, 2008 25.04 25.49 24.69 24.82 4,446,806 -0.40(-1.59%)
May 16, 2008 25.42 25.42 24.63 25.22 7,961,335 -0.10(-0.39%)
May 15, 2008 24.85 25.42 24.43 25.32 10,749,278 +0.39(+1.56%)
May 14, 2008 25.70 26.10 24.86 24.93 11,641,175 +0.87(+3.62%)
May 13, 2008 24.15 24.39 23.66 24.06 5,277,112 +0.09(+0.38%)
May 12, 2008 23.27 24.09 23.00 23.97 5,366,929 +0.76(+3.27%)
May 09, 2008 23.60 24.04 23.04 23.21 4,065,970 -0.66(-2.76%)
May 08, 2008 24.94 24.94 23.67 23.87 5,653,876 -0.86(-3.48%)
May 07, 2008 25.19 25.97 24.64 24.73 3,638,211 -0.65(-2.56%)
May 06, 2008 24.76 25.52 24.62 25.38 3,683,246 +0.29(+1.16%)
May 05, 2008 26.30 26.30 25.00 25.09 5,708,578 -1.21(-4.60%)
May 02, 2008 26.51 27.08 26.06 26.30 5,940,341 +0.00(+0.00%)
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.