Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 20.50 21.23 20.24 20.80 0 +0.03(+0.14%)
Aug 28, 2008 19.60 20.80 19.36 20.77 6,487,533 +1.42(+7.34%)
Aug 27, 2008 17.51 19.56 17.51 19.35 7,118,584 +1.76(+10.01%)
Aug 26, 2008 18.03 18.40 17.32 17.59 2,748,038 -0.55(-3.03%)
Aug 25, 2008 18.00 18.64 17.78 18.14 3,197,710 -0.19(-1.04%)
Aug 22, 2008 18.38 18.50 17.38 18.33 2,679,459 +0.18(+0.99%)
Aug 21, 2008 17.02 18.33 16.82 18.15 3,532,209 +0.74(+4.25%)
Aug 20, 2008 17.09 17.46 16.53 17.41 2,913,999 +0.40(+2.35%)
Aug 19, 2008 17.12 17.81 16.91 17.01 3,646,265 -0.56(-3.19%)
Aug 18, 2008 18.58 18.79 17.31 17.57 4,079,366 -0.85(-4.61%)
Aug 15, 2008 18.55 19.45 18.28 18.42 0 +0.10(+0.55%)
Aug 14, 2008 17.31 18.73 17.15 18.32 4,510,396 +0.93(+5.35%)
Aug 13, 2008 17.51 17.91 17.08 17.39 4,243,970 -0.32(-1.81%)
Aug 12, 2008 18.93 19.04 17.39 17.71 5,388,394 -1.48(-7.71%)
Aug 11, 2008 18.43 20.42 18.37 19.19 7,249,629 +0.72(+3.90%)
Aug 08, 2008 17.35 18.78 17.27 18.47 4,947,717 +1.00(+5.72%)
Aug 07, 2008 17.20 18.37 16.97 17.47 5,068,947 -0.14(-0.80%)
Aug 06, 2008 17.62 18.03 17.04 17.61 3,763,666 -0.12(-0.68%)
Aug 05, 2008 17.44 17.88 16.95 17.73 3,995,940 +0.68(+3.99%)
Aug 04, 2008 17.20 17.40 16.42 17.05 3,546,623 -0.39(-2.24%)
Aug 01, 2008 17.68 17.70 16.67 17.44 3,880,107 -0.15(-0.85%)
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%)
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.