Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 19.33 19.83 19.33 19.57 13,306,277 +0.13(+0.67%)
Jul 30, 2008 19.99 20.10 19.31 19.44 15,404,518 -0.17(-0.84%)
Jul 29, 2008 19.61 19.63 19.09 19.61 17,538,172 +0.52(+2.73%)
Jul 28, 2008 19.47 19.81 19.00 19.09 11,741,080 -0.24(-1.22%)
Jul 25, 2008 18.97 19.65 18.89 19.32 21,252,086 +0.64(+3.41%)
Jul 24, 2008 20.20 20.20 18.62 18.68 45,380,140 -2.54(-11.99%)
Jul 23, 2008 21.51 21.51 20.92 21.23 12,802,189 -0.08(-0.40%)
Jul 22, 2008 20.80 21.39 20.56 21.31 12,530,567 +0.41(+1.95%)
Jul 21, 2008 21.25 21.25 20.67 20.91 8,969,500 -0.36(-1.67%)
Jul 18, 2008 21.20 21.59 20.77 21.26 11,420,177 +0.21(+1.00%)
Jul 17, 2008 21.55 21.70 20.74 21.05 14,380,234 +0.11(+0.52%)
Jul 16, 2008 20.47 21.00 20.18 20.94 11,832,139 +0.54(+2.64%)
Jul 15, 2008 21.13 21.13 20.17 20.40 15,905,293 -0.77(-3.64%)
Jul 14, 2008 21.58 21.71 21.10 21.17 7,692,501 -0.20(-0.92%)
Jul 11, 2008 21.39 21.77 21.16 21.37 9,814,184 -0.22(-1.03%)
Jul 10, 2008 21.47 21.89 21.35 21.59 8,653,246 +0.09(+0.44%)
Jul 09, 2008 22.11 22.20 21.44 21.50 9,324,178 -0.62(-2.79%)
Jul 08, 2008 21.75 22.15 21.50 22.11 10,757,903 +0.43(+1.96%)
Jul 07, 2008 22.02 22.33 21.62 21.69 7,873,683 -0.28(-1.27%)
Jul 04, 2008 22.08 22.30 21.90 21.96 4,207,146 +0.00(+0.00%)
Jul 03, 2008 22.08 22.30 21.90 21.96 4,207,146 +0.02(+0.10%)
Jul 02, 2008 22.19 22.39 21.93 21.94 6,834,960 -0.20(-0.92%)
Jul 01, 2008 22.00 22.31 21.85 22.15 10,010,608 +0.05(+0.21%)
Jun 30, 2008 22.19 22.35 22.03 22.10 10,756,323 -0.09(-0.40%)
Jun 27, 2008 22.18 22.47 22.00 22.19 9,685,878 +0.08(+0.37%)
Jun 26, 2008 22.40 22.77 22.08 22.11 9,445,660 -0.37(-1.66%)
Jun 25, 2008 22.44 22.80 22.30 22.48 8,268,002 +0.01(+0.03%)
Jun 24, 2008 22.64 22.82 22.32 22.47 8,685,683 -0.22(-0.98%)
Jun 23, 2008 23.18 23.23 22.69 22.70 6,673,343 -0.36(-1.54%)
Jun 20, 2008 23.23 23.39 22.99 23.05 8,305,185 -0.38(-1.64%)
Jun 19, 2008 23.17 23.58 23.10 23.44 6,788,270 +0.24(+1.02%)
Jun 18, 2008 23.02 23.41 23.01 23.20 6,110,018 -0.00(-0.02%)
Jun 17, 2008 23.83 23.83 23.20 23.20 10,533,057 -0.55(-2.31%)
Jun 16, 2008 23.61 23.78 23.37 23.75 6,105,864 +0.03(+0.12%)
Jun 13, 2008 23.52 23.72 23.28 23.72 7,748,591 +0.31(+1.34%)
Jun 12, 2008 23.35 23.58 23.18 23.41 7,781,318 +0.22(+0.94%)
Jun 11, 2008 23.14 23.43 23.09 23.19 8,475,283 -0.08(-0.36%)
Jun 10, 2008 23.30 23.45 23.00 23.28 6,166,704 +0.07(+0.30%)
Jun 09, 2008 23.05 23.35 22.97 23.21 7,012,706 +0.18(+0.76%)
Jun 06, 2008 23.56 23.69 22.97 23.03 8,420,643 -0.76(-3.19%)
Jun 05, 2008 23.38 23.85 23.26 23.79 7,009,433 +0.45(+1.95%)
Jun 04, 2008 23.29 23.53 23.21 23.34 6,711,307 +0.02(+0.09%)
Jun 03, 2008 23.37 23.54 22.97 23.32 7,324,440 +0.07(+0.30%)
Jun 02, 2008 23.58 23.65 23.12 23.25 5,415,752 -0.38(-1.61%)
May 30, 2008 23.86 23.86 23.49 23.63 6,889,941 -0.11(-0.47%)
May 29, 2008 23.46 23.79 23.40 23.74 4,235,645 +0.28(+1.20%)
May 28, 2008 23.56 23.66 23.20 23.46 4,931,775 +0.01(+0.03%)
May 27, 2008 23.34 23.55 23.27 23.45 5,611,917 +0.17(+0.71%)
May 26, 2008 23.63 23.64 23.28 23.28 0 +0.00(+0.00%)
May 23, 2008 23.63 23.64 23.28 23.28 5,025,505 -0.41(-1.74%)
May 22, 2008 23.37 23.73 23.33 23.70 5,417,917 +0.31(+1.32%)
May 21, 2008 23.60 23.84 23.35 23.39 7,745,496 -0.23(-0.98%)
May 20, 2008 23.53 23.72 23.53 23.62 6,223,773 -0.13(-0.53%)
May 19, 2008 23.79 24.01 23.63 23.75 4,276,553 +0.00(+0.00%)
May 16, 2008 23.83 23.90 23.58 23.75 6,920,659 +0.00(+0.00%)
May 15, 2008 23.46 23.75 23.32 23.75 8,617,132 +0.34(+1.46%)
May 14, 2008 23.46 23.64 23.31 23.40 8,419,648 +0.09(+0.41%)
May 13, 2008 23.67 23.67 23.31 23.31 5,747,861 -0.27(-1.15%)
May 12, 2008 23.18 23.60 23.14 23.58 3,884,882 +0.45(+1.96%)
May 09, 2008 23.06 23.45 22.88 23.13 2,157,501 -0.05(-0.20%)
May 08, 2008 23.37 23.45 23.09 23.17 5,782,335 -0.06(-0.26%)
May 07, 2008 23.64 23.81 23.20 23.23 17,444,732 -0.35(-1.48%)
May 06, 2008 23.41 23.64 23.10 23.58 10,051,092 +0.04(+0.18%)
May 05, 2008 23.66 23.70 23.38 23.54 7,533,039 -0.09(-0.39%)
May 02, 2008 23.83 24.00 23.45 23.63 6,192,705 -0.02(-0.10%)
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.