Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 16.82 18.12 16.61 17.59 4,763,042 +0.54(+3.17%)
Jul 30, 2008 17.63 18.20 16.49 17.05 3,921,799 -0.28(-1.62%)
Jul 29, 2008 17.33 17.49 15.96 17.33 5,318,501 +1.43(+8.99%)
Jul 28, 2008 17.10 17.58 15.78 15.90 4,550,599 -1.22(-7.13%)
Jul 25, 2008 16.88 17.52 16.13 17.12 4,858,788 +0.42(+2.51%)
Jul 24, 2008 19.50 19.87 16.46 16.70 6,840,815 -3.04(-15.40%)
Jul 23, 2008 19.39 21.00 19.12 19.74 8,364,203 +0.35(+1.81%)
Jul 22, 2008 17.68 19.43 17.12 19.39 5,496,798 +1.62(+9.12%)
Jul 21, 2008 18.10 18.44 17.36 17.77 4,719,467 +0.01(+0.06%)
Jul 18, 2008 18.06 18.54 17.31 17.76 4,621,708 -0.24(-1.33%)
Jul 17, 2008 17.27 18.58 16.74 18.00 10,391,386 +1.03(+6.07%)
Jul 16, 2008 14.67 17.27 14.66 16.97 7,874,928 +2.06(+13.82%)
Jul 15, 2008 14.48 15.32 13.16 14.91 10,588,849 +0.42(+2.90%)
Jul 14, 2008 15.06 15.49 14.30 14.49 5,651,418 -0.30(-2.03%)
Jul 11, 2008 15.03 15.77 14.31 14.79 8,902,054 -0.94(-5.98%)
Jul 10, 2008 16.49 16.78 15.51 15.73 5,299,279 -0.80(-4.84%)
Jul 09, 2008 17.73 18.15 16.51 16.53 6,675,173 -0.84(-4.84%)
Jul 08, 2008 15.54 17.54 15.25 17.37 7,897,050 +1.68(+10.71%)
Jul 07, 2008 17.06 17.50 15.21 15.69 6,476,304 -1.26(-7.43%)
Jul 04, 2008 16.72 17.19 16.21 16.95 2,863,952 +0.00(+0.00%)
Jul 03, 2008 16.72 17.19 16.21 16.95 2,863,952 +0.30(+1.80%)
Jul 02, 2008 17.34 17.44 16.62 16.65 4,710,831 -0.76(-4.37%)
Jul 01, 2008 16.75 17.49 16.18 17.41 6,047,912 +0.48(+2.84%)
Jun 30, 2008 17.71 17.94 16.90 16.93 6,345,578 -0.79(-4.46%)
Jun 27, 2008 17.23 17.91 16.77 17.72 7,754,431 -0.41(-2.26%)
Jun 26, 2008 18.87 18.92 17.70 18.13 5,898,417 -1.06(-5.52%)
Jun 25, 2008 19.09 19.84 18.69 19.19 5,089,426 +0.42(+2.24%)
Jun 24, 2008 17.45 19.43 16.96 18.77 7,140,768 +1.28(+7.32%)
Jun 23, 2008 18.31 18.36 17.41 17.49 3,145,465 -0.72(-3.95%)
Jun 20, 2008 18.80 19.08 18.02 18.21 4,212,783 -0.85(-4.46%)
Jun 19, 2008 18.25 19.13 18.07 19.06 3,431,938 +0.69(+3.76%)
Jun 18, 2008 18.19 18.56 17.78 18.37 3,668,821 +0.03(+0.16%)
Jun 17, 2008 19.11 19.25 18.10 18.34 3,835,817 -0.66(-3.47%)
Jun 16, 2008 18.67 19.16 18.40 19.00 4,010,571 +0.24(+1.28%)
Jun 13, 2008 18.52 18.98 18.33 18.76 2,901,666 +0.31(+1.68%)
Jun 12, 2008 18.21 19.07 18.15 18.45 3,937,015 +0.58(+3.25%)
Jun 11, 2008 18.78 19.07 17.83 17.87 4,482,931 -1.11(-5.85%)
Jun 10, 2008 18.84 19.52 18.26 18.98 4,346,896 +0.10(+0.53%)
Jun 09, 2008 19.13 19.79 18.38 18.88 4,439,975 -0.22(-1.15%)
Jun 06, 2008 20.49 20.50 19.04 19.10 5,024,904 -1.81(-8.66%)
Jun 05, 2008 21.30 21.66 20.25 20.91 3,883,974 -0.17(-0.81%)
Jun 04, 2008 20.88 21.93 20.82 21.08 4,409,704 -0.44(-2.04%)
Jun 03, 2008 20.58 21.65 20.48 21.52 5,769,398 +1.14(+5.59%)
Jun 02, 2008 20.48 20.55 19.78 20.38 3,693,132 -0.13(-0.63%)
May 30, 2008 21.17 21.17 20.32 20.51 2,530,458 -0.35(-1.68%)
May 29, 2008 20.81 21.24 20.45 20.86 3,338,214 +0.05(+0.24%)
May 28, 2008 20.85 21.15 20.38 20.81 3,292,226 +0.13(+0.63%)
May 27, 2008 20.50 21.19 20.23 20.68 5,207,918 +0.16(+0.78%)
May 26, 2008 21.64 21.64 20.43 20.52 0 +0.00(+0.00%)
May 23, 2008 21.64 21.64 20.43 20.52 4,353,935 -1.00(-4.65%)
May 22, 2008 22.01 22.28 21.20 21.52 4,988,327 -0.20(-0.92%)
May 21, 2008 23.04 23.21 21.50 21.72 6,527,298 -1.43(-6.18%)
May 20, 2008 24.00 24.39 22.97 23.15 5,942,926 -1.34(-5.47%)
May 19, 2008 25.57 25.68 24.12 24.49 5,162,222 -1.08(-4.22%)
May 16, 2008 26.44 26.50 25.03 25.57 4,803,761 -0.46(-1.77%)
May 15, 2008 24.63 26.25 24.35 26.03 4,701,528 +1.57(+6.42%)
May 14, 2008 23.99 24.93 23.99 24.46 4,316,983 +0.40(+1.66%)
May 13, 2008 24.55 24.55 23.60 24.06 2,899,719 -0.22(-0.91%)
May 12, 2008 23.78 24.39 23.52 24.28 2,734,575 +0.55(+2.32%)
May 09, 2008 23.96 24.57 23.44 23.73 1,950,595 -0.31(-1.29%)
May 08, 2008 24.57 24.82 23.62 24.04 3,626,560 -0.58(-2.35%)
May 07, 2008 25.26 25.87 24.47 24.62 3,788,873 -0.82(-3.22%)
May 06, 2008 24.31 25.53 23.95 25.44 4,574,645 +0.37(+1.48%)
May 05, 2008 24.18 25.22 23.86 25.07 5,226,280 +1.02(+4.24%)
May 02, 2008 24.33 24.62 23.63 24.05 3,365,737 +0.15(+0.63%)
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.