Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 14.55 14.94 14.51 14.53 90,221,328 -0.05(-0.32%)
Jul 30, 2008 14.58 14.66 14.40 14.58 50,270,136 +0.10(+0.68%)
Jul 29, 2008 14.48 14.67 14.41 14.48 61,147,616 +0.03(+0.23%)
Jul 28, 2008 14.85 14.86 14.43 14.45 58,465,288 -0.36(-2.45%)
Jul 25, 2008 15.04 15.13 14.76 14.81 44,816,000 -0.14(-0.95%)
Jul 24, 2008 15.48 15.48 14.88 14.95 72,996,592 -0.64(-4.11%)
Jul 23, 2008 15.46 15.83 15.17 15.59 87,412,832 +0.58(+3.90%)
Jul 22, 2008 14.88 15.02 14.70 15.01 68,741,096 -0.00(-0.03%)
Jul 21, 2008 15.19 15.30 14.96 15.01 39,709,808 -0.14(-0.90%)
Jul 18, 2008 15.09 15.15 14.84 15.15 60,289,412 +0.17(+1.17%)
Jul 17, 2008 15.13 15.16 14.78 14.97 68,831,592 -0.08(-0.53%)
Jul 16, 2008 15.15 15.30 14.89 15.05 66,038,520 -0.01(-0.09%)
Jul 15, 2008 14.94 15.33 14.86 15.07 57,933,780 -0.20(-1.30%)
Jul 14, 2008 15.52 15.55 15.19 15.27 42,173,272 -0.10(-0.64%)
Jul 11, 2008 15.33 15.54 15.21 15.37 58,641,964 -0.09(-0.58%)
Jul 10, 2008 15.37 15.55 15.31 15.46 58,884,948 +0.31(+2.02%)
Jul 09, 2008 15.59 15.68 15.14 15.15 43,796,736 -0.40(-2.55%)
Jul 08, 2008 15.27 15.58 15.21 15.54 60,497,264 +0.13(+0.86%)
Jul 07, 2008 15.42 15.66 15.16 15.41 55,050,816 +0.05(+0.31%)
Jul 04, 2008 15.54 15.56 15.15 15.37 47,579,084 +0.00(+0.00%)
Jul 03, 2008 15.54 15.56 15.15 15.37 47,579,084 -0.15(-0.94%)
Jul 02, 2008 15.79 15.80 15.49 15.51 56,356,668 -0.19(-1.23%)
Jul 01, 2008 15.76 15.84 15.54 15.71 71,980,112 -0.18(-1.16%)
Jun 30, 2008 15.45 15.96 15.39 15.89 70,941,304 +0.44(+2.84%)
Jun 27, 2008 15.80 15.80 15.45 15.45 93,565,936 -0.33(-2.12%)
Jun 26, 2008 16.40 16.40 15.79 15.79 77,693,600 -0.47(-2.90%)
Jun 25, 2008 16.45 16.62 16.22 16.26 75,776,088 +0.09(+0.58%)
Jun 24, 2008 16.12 16.34 16.00 16.16 52,911,884 -0.05(-0.32%)
Jun 23, 2008 16.28 16.37 16.15 16.21 60,339,644 -0.02(-0.14%)
Jun 20, 2008 16.57 16.79 16.23 16.24 91,993,136 -0.34(-2.05%)
Jun 19, 2008 16.61 16.75 16.40 16.58 57,935,684 -0.05(-0.28%)
Jun 18, 2008 16.76 16.79 16.59 16.62 50,728,736 -0.21(-1.23%)
Jun 17, 2008 17.11 17.12 16.81 16.83 42,874,256 -0.23(-1.33%)
Jun 16, 2008 16.95 17.14 16.80 17.06 57,436,208 -0.24(-1.39%)
Jun 13, 2008 17.24 17.36 16.99 17.30 43,657,276 +0.14(+0.80%)
Jun 12, 2008 17.15 17.33 17.00 17.16 52,855,092 +0.12(+0.69%)
Jun 11, 2008 17.50 17.54 16.95 17.04 75,235,432 -0.51(-2.90%)
Jun 10, 2008 17.61 17.74 17.24 17.55 72,102,248 -0.16(-0.90%)
Jun 09, 2008 18.11 18.28 17.42 17.71 66,627,128 -0.31(-1.70%)
Jun 06, 2008 18.50 18.55 17.98 18.02 57,193,180 -0.59(-3.17%)
Jun 05, 2008 18.20 18.70 18.18 18.61 47,769,928 +0.45(+2.49%)
Jun 04, 2008 18.17 18.27 17.98 18.16 46,637,000 -0.13(-0.72%)
Jun 03, 2008 18.59 18.62 18.17 18.29 51,342,840 -0.27(-1.45%)
Jun 02, 2008 18.71 18.82 18.39 18.56 41,663,312 -0.26(-1.38%)
May 30, 2008 18.98 18.98 18.77 18.82 54,474,168 -0.14(-0.75%)
May 29, 2008 18.56 19.12 18.52 18.96 51,789,148 +0.33(+1.75%)
May 28, 2008 18.45 18.65 18.40 18.63 46,850,816 +0.32(+1.75%)
May 27, 2008 18.21 18.48 18.07 18.31 36,453,124 +0.14(+0.78%)
May 26, 2008 18.41 18.56 18.09 18.17 0 +0.00(+0.00%)
May 23, 2008 18.41 18.56 18.09 18.17 30,957,080 -0.31(-1.66%)
May 22, 2008 18.33 18.60 18.24 18.48 34,650,960 +0.14(+0.75%)
May 21, 2008 18.57 18.65 18.26 18.34 38,539,700 -0.23(-1.22%)
May 20, 2008 18.99 19.06 18.51 18.57 52,028,888 -0.54(-2.81%)
May 19, 2008 18.91 19.20 18.78 19.11 42,185,572 +0.21(+1.10%)
May 16, 2008 18.79 18.97 18.70 18.90 53,567,756 +0.10(+0.53%)
May 15, 2008 18.73 18.86 18.55 18.80 44,807,016 +0.12(+0.63%)
May 14, 2008 18.56 18.98 18.52 18.68 51,424,328 +0.17(+0.89%)
May 13, 2008 18.45 18.69 18.44 18.52 27,726,096 +0.07(+0.38%)
May 12, 2008 18.21 18.52 18.18 18.45 31,541,788 +0.25(+1.35%)
May 09, 2008 18.19 18.33 18.06 18.20 32,430,654 -0.13(-0.69%)
May 08, 2008 18.34 18.54 18.18 18.33 42,658,652 +0.02(+0.10%)
May 07, 2008 18.50 18.61 18.26 18.31 52,373,612 -0.35(-1.87%)
May 06, 2008 18.65 18.76 18.41 18.66 51,571,924 -0.14(-0.73%)
May 05, 2008 18.89 18.91 18.58 18.79 38,403,208 -0.13(-0.70%)
May 02, 2008 18.87 18.97 18.64 18.93 46,199,516 +0.09(+0.48%)
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.