Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 14.45 14.53 14.19 14.20 86,269,760 -0.45(-3.05%)
Aug 28, 2008 14.65 14.72 14.56 14.65 48,814,480 +0.11(+0.77%)
Aug 27, 2008 14.34 14.64 14.29 14.53 62,773,564 +0.16(+1.12%)
Aug 26, 2008 14.24 14.39 14.06 14.37 63,656,912 +0.11(+0.78%)
Aug 25, 2008 14.45 14.50 14.24 14.26 68,180,440 -0.32(-2.21%)
Aug 22, 2008 14.40 14.60 14.23 14.58 73,054,296 +0.27(+1.91%)
Aug 21, 2008 14.36 14.45 14.15 14.31 88,546,360 -0.21(-1.45%)
Aug 20, 2008 14.74 14.78 14.37 14.52 86,986,440 -0.12(-0.85%)
Aug 19, 2008 14.78 14.95 14.58 14.65 106,566,840 -0.26(-1.75%)
Aug 18, 2008 15.09 15.14 14.83 14.91 73,540,248 -0.16(-1.03%)
Aug 15, 2008 15.12 15.21 15.01 15.06 69,456,000 -0.06(-0.41%)
Aug 14, 2008 14.85 15.20 14.75 15.12 81,233,592 +0.15(+1.00%)
Aug 13, 2008 15.08 15.37 14.92 14.97 74,497,280 -0.25(-1.63%)
Aug 12, 2008 15.09 15.27 14.93 15.22 83,598,424 +0.09(+0.57%)
Aug 11, 2008 14.96 15.36 14.86 15.14 82,971,648 +0.09(+0.62%)
Aug 08, 2008 14.74 15.09 14.65 15.04 111,875,152 +0.35(+2.37%)
Aug 07, 2008 14.11 14.93 14.09 14.69 182,536,064 +0.54(+3.82%)
Aug 06, 2008 14.24 14.30 13.94 14.15 80,420,256 -0.14(-0.96%)
Aug 05, 2008 14.12 14.31 13.94 14.29 87,910,888 +0.31(+2.22%)
Aug 04, 2008 13.91 14.06 13.76 13.98 67,004,364 +0.11(+0.76%)
Aug 01, 2008 13.92 13.98 13.65 13.88 67,851,520 +0.10(+0.72%)
Jul 31, 2008 13.65 14.03 13.61 13.78 105,128,688 -0.02(-0.18%)
Jul 30, 2008 13.84 13.94 13.21 13.80 84,751,240 +0.00(+0.00%)
Jul 29, 2008 13.45 13.81 13.43 13.80 76,320,288 +0.35(+2.58%)
Jul 28, 2008 13.58 13.66 13.42 13.45 80,317,560 -0.21(-1.54%)
Jul 25, 2008 13.53 13.71 13.38 13.66 64,593,252 +0.21(+1.57%)
Jul 24, 2008 13.69 13.75 13.42 13.45 98,546,856 -0.39(-2.82%)
Jul 23, 2008 13.78 14.04 13.67 13.84 91,172,224 +0.13(+0.95%)
Jul 22, 2008 13.48 13.73 13.43 13.71 119,712,328 +0.00(+0.00%)
Jul 21, 2008 13.78 13.81 13.63 13.71 78,422,360 +0.00(+0.00%)
Jul 18, 2008 13.59 13.76 13.33 13.71 88,162,144 +0.06(+0.45%)
Jul 17, 2008 13.19 13.91 13.06 13.65 151,456,016 +0.67(+5.17%)
Jul 16, 2008 13.06 13.13 12.56 12.98 140,628,400 +0.12(+0.97%)
Jul 15, 2008 12.57 13.15 12.55 12.86 160,733,552 +0.15(+1.17%)
Jul 14, 2008 13.05 13.13 12.62 12.71 79,044,864 -0.11(-0.82%)
Jul 11, 2008 12.59 13.15 12.41 12.81 119,698,288 +0.01(+0.10%)
Jul 10, 2008 12.32 12.89 12.24 12.80 150,813,088 +0.50(+4.09%)
Jul 09, 2008 12.95 12.98 12.27 12.30 109,381,064 -0.69(-5.31%)
Jul 08, 2008 12.85 13.12 12.61 12.99 94,140,240 +0.13(+1.01%)
Jul 07, 2008 12.90 13.20 12.60 12.86 76,182,304 +0.03(+0.24%)
Jul 04, 2008 12.80 12.91 12.58 12.83 66,628,956 +0.00(+0.00%)
Jul 03, 2008 12.80 12.91 12.58 12.83 66,628,956 -0.17(-1.29%)
Jul 02, 2008 13.43 13.54 12.96 12.99 77,122,728 -0.40(-2.97%)
Jul 01, 2008 13.22 13.55 13.11 13.39 107,691,208 +0.06(+0.42%)
Jun 30, 2008 13.27 13.60 13.25 13.34 80,842,576 -0.01(-0.05%)
Jun 27, 2008 13.41 13.56 13.17 13.34 96,667,072 -0.06(-0.46%)
Jun 26, 2008 13.88 13.98 13.40 13.40 90,962,392 -0.66(-4.68%)
Jun 25, 2008 13.93 14.28 13.92 14.06 88,113,776 +0.15(+1.07%)
Jun 24, 2008 13.78 14.16 13.77 13.91 74,298,224 +0.03(+0.22%)
Jun 23, 2008 13.97 14.10 13.85 13.88 74,546,000 -0.01(-0.04%)
Jun 20, 2008 14.11 14.12 13.85 13.89 114,393,400 -0.30(-2.10%)
Jun 19, 2008 13.79 14.34 13.75 14.19 78,159,672 +0.35(+2.56%)
Jun 18, 2008 13.88 14.08 13.79 13.83 66,903,208 -0.19(-1.33%)
Jun 17, 2008 14.24 14.29 14.01 14.02 70,857,936 -0.17(-1.23%)
Jun 16, 2008 13.94 14.33 13.91 14.19 72,118,728 +0.12(+0.88%)
Jun 13, 2008 13.81 14.09 13.78 14.07 69,278,744 +0.38(+2.77%)
Jun 12, 2008 13.69 14.04 13.58 13.69 97,043,880 +0.15(+1.10%)
Jun 11, 2008 13.99 14.06 13.53 13.54 96,321,232 -0.54(-3.84%)
Jun 10, 2008 14.06 14.22 13.85 14.08 91,126,648 -0.05(-0.35%)
Jun 09, 2008 14.33 14.34 13.87 14.13 92,176,776 -0.09(-0.62%)
Jun 06, 2008 14.69 14.71 14.22 14.22 112,523,336 -0.60(-4.06%)
Jun 05, 2008 14.66 14.90 14.50 14.82 83,686,224 +0.24(+1.66%)
Jun 04, 2008 14.16 14.70 14.16 14.58 92,642,808 +0.34(+2.35%)
Jun 03, 2008 14.47 14.71 14.19 14.24 105,499,328 -0.16(-1.12%)
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.