Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 15.74 15.85 15.30 15.78 9,932,131 +0.09(+0.56%)
Jul 30, 2008 16.00 16.20 15.38 15.69 10,842,545 -0.12(-0.75%)
Jul 29, 2008 15.81 16.06 15.37 15.81 4,490,944 +0.45(+2.94%)
Jul 28, 2008 15.62 15.63 15.24 15.36 5,843,558 -0.18(-1.19%)
Jul 25, 2008 15.79 15.91 15.48 15.54 5,051,426 -0.20(-1.28%)
Jul 24, 2008 16.07 16.17 15.62 15.74 7,947,379 -0.75(-4.52%)
Jul 23, 2008 16.38 16.91 16.27 16.49 7,682,641 +0.14(+0.89%)
Jul 22, 2008 16.01 16.50 16.00 16.34 8,242,555 +0.20(+1.22%)
Jul 21, 2008 16.47 16.47 15.80 16.15 5,825,391 -0.18(-1.13%)
Jul 18, 2008 15.88 16.58 15.47 16.33 11,095,569 +0.54(+3.44%)
Jul 17, 2008 15.83 16.59 15.20 15.79 13,704,308 +0.07(+0.47%)
Jul 16, 2008 15.92 15.95 15.45 15.71 14,927,423 +0.24(+1.56%)
Jul 15, 2008 15.09 15.73 15.02 15.47 44,189,864 +1.03(+7.10%)
Jul 14, 2008 14.64 14.73 14.36 14.45 15,761,727 +0.17(+1.20%)
Jul 11, 2008 13.87 14.65 13.71 14.27 12,161,586 +0.34(+2.46%)
Jul 10, 2008 13.21 14.32 13.16 13.93 18,832,540 +0.75(+5.65%)
Jul 09, 2008 13.76 14.23 13.15 13.19 77,749,000 -0.72(-5.20%)
Jul 08, 2008 13.75 13.92 12.97 13.91 17,223,134 -0.13(-0.91%)
Jul 07, 2008 13.57 14.48 13.57 14.04 13,285,638 +0.49(+3.59%)
Jul 04, 2008 13.97 14.28 13.52 13.55 9,414,686 +0.00(+0.00%)
Jul 03, 2008 13.97 14.28 13.52 13.55 9,414,686 -0.30(-2.15%)
Jul 02, 2008 15.34 15.34 13.79 13.85 14,851,846 -1.11(-7.42%)
Jul 01, 2008 14.91 15.06 14.22 14.96 12,142,021 +0.02(+0.12%)
Jun 30, 2008 14.70 15.16 14.59 14.94 14,780,232 +0.16(+1.07%)
Jun 27, 2008 15.21 15.34 14.56 14.78 16,400,611 -0.48(-3.13%)
Jun 26, 2008 15.35 15.56 15.07 15.26 10,853,606 -0.28(-1.78%)
Jun 25, 2008 15.59 15.81 15.04 15.54 8,249,749 +0.04(+0.28%)
Jun 24, 2008 15.54 15.70 15.22 15.49 11,830,688 -0.13(-0.84%)
Jun 23, 2008 15.81 16.09 15.61 15.63 7,287,054 -0.10(-0.61%)
Jun 20, 2008 16.23 16.31 15.54 15.72 10,719,517 -0.64(-3.89%)
Jun 19, 2008 15.68 16.36 15.68 16.36 11,841,581 +0.57(+3.61%)
Jun 18, 2008 16.07 16.16 15.73 15.79 12,358,466 -0.29(-1.80%)
Jun 17, 2008 15.31 16.16 15.31 16.08 15,749,985 +0.75(+4.86%)
Jun 16, 2008 14.97 15.45 14.96 15.33 7,039,529 +0.26(+1.72%)
Jun 13, 2008 14.91 15.10 14.83 15.07 7,271,062 +0.21(+1.45%)
Jun 12, 2008 14.75 14.89 14.65 14.86 5,248,885 +0.30(+2.05%)
Jun 11, 2008 15.06 15.11 14.55 14.56 9,729,130 -0.26(-1.77%)
Jun 10, 2008 14.87 15.10 14.79 14.82 7,222,748 -0.34(-2.26%)
Jun 09, 2008 15.04 15.17 14.84 15.16 5,476,086 +0.25(+1.65%)
Jun 06, 2008 15.10 15.13 14.84 14.92 6,652,267 -0.21(-1.39%)
Jun 05, 2008 14.98 15.16 14.82 15.13 5,008,700 +0.17(+1.11%)
Jun 04, 2008 14.81 15.13 14.61 14.96 8,530,929 +0.17(+1.13%)
Jun 03, 2008 14.81 14.91 14.63 14.80 10,283,162 +0.07(+0.51%)
Jun 02, 2008 14.76 14.91 14.55 14.72 6,317,955 -0.08(-0.53%)
May 30, 2008 14.83 14.83 14.70 14.80 9,214,662 +0.01(+0.06%)
May 29, 2008 14.47 14.86 14.36 14.79 6,080,176 +0.32(+2.24%)
May 28, 2008 14.57 14.60 14.28 14.47 5,936,704 -0.18(-1.20%)
May 27, 2008 14.30 14.65 14.30 14.64 6,047,263 +0.24(+1.67%)
May 26, 2008 14.37 14.46 14.26 14.40 7,341,276 +0.00(+0.00%)
May 23, 2008 14.37 14.46 14.26 14.40 7,341,276 -0.00(-0.03%)
May 22, 2008 14.26 14.49 14.26 14.41 5,061,101 +0.10(+0.67%)
May 21, 2008 14.24 14.55 14.23 14.31 6,505,003 -0.02(-0.15%)
May 20, 2008 14.16 14.41 14.10 14.33 9,315,534 -0.10(-0.70%)
May 19, 2008 14.36 14.58 14.31 14.43 7,576,775 -0.01(-0.09%)
May 16, 2008 14.75 14.77 14.25 14.45 12,721,428 -0.24(-1.64%)
May 15, 2008 14.14 14.69 14.10 14.69 9,200,608 +0.43(+2.98%)
May 14, 2008 14.11 14.44 14.04 14.26 12,107,532 +0.15(+1.06%)
May 13, 2008 13.57 14.13 13.52 14.11 13,766,628 +0.56(+4.14%)
May 12, 2008 13.59 13.68 13.18 13.55 19,050,022 -0.32(-2.34%)
May 09, 2008 12.81 13.91 12.78 13.88 50,341,592 +1.73(+14.22%)
May 08, 2008 12.10 12.15 12.02 12.15 12,725,074 +0.09(+0.76%)
May 07, 2008 12.02 12.10 11.97 12.06 11,060,079 +0.03(+0.26%)
May 06, 2008 11.91 12.09 11.91 12.02 6,809,053 +0.09(+0.73%)
May 05, 2008 11.95 11.96 11.89 11.94 6,842,329 +0.03(+0.22%)
May 02, 2008 12.05 12.05 11.88 11.91 7,344,288 -0.12(-0.98%)
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.