Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 14.40 14.51 14.03 14.12 24,586,546 -0.32(-2.25%)
Jul 30, 2008 14.75 15.03 14.23 14.45 47,862,968 -0.60(-3.99%)
Jul 29, 2008 14.95 15.21 14.85 15.05 29,580,018 +0.37(+2.50%)
Jul 28, 2008 14.63 14.88 14.61 14.68 24,818,092 +0.21(+1.46%)
Jul 25, 2008 14.12 14.53 14.01 14.47 18,018,240 +0.44(+3.12%)
Jul 24, 2008 14.24 14.54 14.00 14.03 16,632,262 -0.17(-1.19%)
Jul 23, 2008 14.24 14.34 14.08 14.20 17,117,814 +0.01(+0.10%)
Jul 22, 2008 14.35 14.41 14.05 14.19 22,281,210 -0.30(-2.05%)
Jul 21, 2008 14.34 14.60 14.26 14.48 17,506,706 +0.23(+1.58%)
Jul 18, 2008 14.61 14.68 14.19 14.26 25,311,542 -0.34(-2.32%)
Jul 17, 2008 14.34 14.77 14.27 14.60 26,984,742 +0.44(+3.09%)
Jul 16, 2008 14.06 14.21 13.78 14.16 22,002,870 +0.16(+1.16%)
Jul 15, 2008 13.85 14.28 13.63 14.00 28,175,680 +0.01(+0.05%)
Jul 14, 2008 14.55 14.58 13.98 13.99 28,566,490 -0.32(-2.27%)
Jul 11, 2008 14.14 14.60 13.90 14.31 33,647,948 +0.08(+0.60%)
Jul 10, 2008 14.58 14.64 14.05 14.23 41,424,636 -0.10(-0.69%)
Jul 09, 2008 14.92 14.96 14.31 14.33 40,686,724 -0.71(-4.69%)
Jul 08, 2008 15.63 15.63 14.77 15.03 49,521,480 -0.65(-4.14%)
Jul 07, 2008 15.97 16.26 15.54 15.68 23,316,890 -0.12(-0.76%)
Jul 04, 2008 15.83 15.94 15.56 15.80 13,770,278 +0.00(+0.00%)
Jul 03, 2008 15.83 15.94 15.56 15.80 13,770,278 +0.11(+0.67%)
Jul 02, 2008 16.02 16.12 15.66 15.70 23,234,672 -0.25(-1.59%)
Jul 01, 2008 16.06 16.27 15.87 15.95 35,047,344 -0.32(-1.95%)
Jun 30, 2008 16.53 16.59 16.25 16.27 22,075,154 -0.28(-1.71%)
Jun 27, 2008 17.02 17.02 16.45 16.55 36,356,584 -0.59(-3.42%)
Jun 26, 2008 17.54 17.60 17.11 17.14 18,848,688 -0.68(-3.80%)
Jun 25, 2008 17.67 18.04 17.65 17.82 23,315,760 +0.27(+1.53%)
Jun 24, 2008 17.84 17.91 17.48 17.55 20,845,948 -0.38(-2.13%)
Jun 23, 2008 17.94 18.08 17.84 17.93 16,910,154 +0.10(+0.55%)
Jun 20, 2008 18.09 18.26 17.70 17.83 20,645,852 -0.26(-1.44%)
Jun 19, 2008 18.38 18.42 17.73 18.09 26,582,680 -0.40(-2.14%)
Jun 18, 2008 18.81 18.86 18.30 18.49 20,780,166 -0.32(-1.73%)
Jun 17, 2008 19.27 19.35 18.76 18.81 19,067,708 -0.30(-1.55%)
Jun 16, 2008 19.38 19.45 19.09 19.11 20,185,164 -0.30(-1.56%)
Jun 13, 2008 19.07 19.45 19.00 19.41 19,310,768 +0.50(+2.65%)
Jun 12, 2008 18.78 19.08 18.64 18.91 22,966,830 +0.18(+0.98%)
Jun 11, 2008 18.73 18.98 18.61 18.73 25,986,922 +0.12(+0.64%)
Jun 10, 2008 18.65 18.73 18.54 18.61 19,236,156 -0.32(-1.68%)
Jun 09, 2008 18.85 18.99 18.66 18.92 19,382,662 +0.18(+0.98%)
Jun 06, 2008 18.96 18.99 18.73 18.74 28,359,468 -0.41(-2.14%)
Jun 05, 2008 18.83 19.20 18.83 19.15 24,001,152 +0.35(+1.84%)
Jun 04, 2008 18.80 19.00 18.69 18.80 20,430,896 -0.09(-0.49%)
Jun 03, 2008 19.07 19.22 18.64 18.90 30,829,930 -0.07(-0.37%)
Jun 02, 2008 19.26 19.29 18.81 18.97 18,351,564 -0.33(-1.72%)
May 30, 2008 19.52 19.54 19.21 19.30 17,952,844 -0.07(-0.36%)
May 29, 2008 19.50 19.54 19.27 19.37 16,191,779 -0.06(-0.33%)
May 28, 2008 19.34 19.50 18.82 19.43 19,901,002 +0.18(+0.95%)
May 27, 2008 19.09 19.30 19.00 19.25 17,284,398 +0.16(+0.81%)
May 26, 2008 19.06 19.25 18.87 19.09 0 +0.00(+0.00%)
May 23, 2008 19.06 19.25 18.87 19.09 20,012,386 -0.03(-0.15%)
May 22, 2008 18.91 19.22 18.85 19.12 19,811,146 +0.27(+1.42%)
May 21, 2008 19.26 19.57 18.78 18.85 21,365,212 -0.36(-1.87%)
May 20, 2008 19.54 19.54 19.02 19.21 20,943,298 -0.39(-1.98%)
May 19, 2008 19.35 19.81 19.27 19.60 32,711,472 +0.29(+1.50%)
May 16, 2008 19.09 19.35 18.90 19.31 31,652,260 +0.22(+1.15%)
May 15, 2008 18.24 19.09 18.24 19.09 29,211,210 +0.80(+4.40%)
May 14, 2008 18.34 18.61 18.20 18.29 19,124,086 +0.09(+0.50%)
May 13, 2008 18.43 18.51 18.09 18.20 20,023,586 -0.22(-1.19%)
May 12, 2008 18.44 18.54 17.85 18.42 22,926,464 +0.01(+0.04%)
May 09, 2008 18.70 18.70 18.27 18.41 13,144,364 -0.35(-1.88%)
May 08, 2008 18.60 18.83 18.42 18.76 17,490,178 +0.28(+1.53%)
May 07, 2008 19.13 19.19 18.39 18.48 23,098,596 -0.67(-3.50%)
May 06, 2008 19.15 19.19 18.75 19.15 11,474,190 +0.06(+0.33%)
May 05, 2008 19.04 19.26 18.88 19.09 12,196,444 +0.03(+0.15%)
May 02, 2008 19.26 19.26 18.68 19.06 18,394,394 -0.02(-0.11%)
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.