Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 14.94 15.06 14.48 14.67 10,873,808 -0.25(-1.68%)
Jul 30, 2008 14.82 15.10 14.67 14.92 10,321,728 +0.15(+1.05%)
Jul 29, 2008 14.28 14.81 14.28 14.77 9,439,416 +0.46(+3.18%)
Jul 28, 2008 14.53 14.72 14.31 14.31 10,239,340 -0.23(-1.60%)
Jul 25, 2008 14.62 14.74 14.39 14.54 12,375,848 +0.01(+0.07%)
Jul 24, 2008 14.84 14.98 14.48 14.53 13,551,272 -0.27(-1.81%)
Jul 23, 2008 14.64 15.11 14.62 14.80 15,138,488 +0.13(+0.90%)
Jul 22, 2008 14.30 14.67 14.16 14.67 15,262,716 +0.29(+2.02%)
Jul 21, 2008 14.31 14.47 14.12 14.38 11,886,712 -0.17(-1.19%)
Jul 18, 2008 14.68 14.70 14.08 14.55 16,460,028 -0.09(-0.61%)
Jul 17, 2008 14.63 14.69 14.23 14.64 25,974,620 +0.10(+0.69%)
Jul 16, 2008 14.40 14.59 14.10 14.54 24,480,176 +0.13(+0.90%)
Jul 15, 2008 14.17 14.54 13.92 14.41 22,334,692 +0.46(+3.28%)
Jul 14, 2008 14.26 14.33 13.90 13.95 16,366,032 -0.11(-0.80%)
Jul 11, 2008 13.79 14.22 13.66 14.06 25,430,672 +0.15(+1.06%)
Jul 10, 2008 14.21 14.24 13.76 13.92 21,953,956 -0.32(-2.25%)
Jul 09, 2008 14.53 14.53 14.14 14.24 25,130,644 -0.34(-2.35%)
Jul 08, 2008 14.10 14.59 13.91 14.58 19,262,928 +0.46(+3.29%)
Jul 07, 2008 14.64 14.80 13.88 14.12 33,076,080 -0.52(-3.52%)
Jul 04, 2008 14.57 14.86 14.35 14.63 9,906,720 +0.00(+0.00%)
Jul 03, 2008 14.57 14.86 14.35 14.63 9,906,720 +0.11(+0.74%)
Jul 02, 2008 14.83 14.98 14.49 14.52 19,503,212 -0.22(-1.53%)
Jul 01, 2008 14.90 14.91 14.41 14.75 29,829,712 -0.15(-1.04%)
Jun 30, 2008 15.12 15.14 14.87 14.90 19,786,760 -0.18(-1.21%)
Jun 27, 2008 14.93 15.46 14.76 15.09 30,551,980 +0.21(+1.41%)
Jun 26, 2008 15.21 15.50 14.41 14.88 74,052,848 -1.62(-9.81%)
Jun 25, 2008 16.56 16.88 16.45 16.49 19,193,964 +0.00(+0.00%)
Jun 24, 2008 16.77 16.85 16.48 16.49 14,775,076 -0.23(-1.39%)
Jun 23, 2008 16.76 16.95 16.64 16.73 12,956,724 +0.04(+0.25%)
Jun 20, 2008 16.81 16.88 16.46 16.68 16,980,156 -0.28(-1.64%)
Jun 19, 2008 17.01 17.12 16.75 16.96 11,810,216 -0.01(-0.06%)
Jun 18, 2008 16.92 17.24 16.86 16.97 12,700,280 -0.03(-0.18%)
Jun 17, 2008 17.30 17.30 16.94 17.00 13,029,912 -0.09(-0.56%)
Jun 16, 2008 17.21 17.21 16.97 17.09 12,796,040 -0.15(-0.88%)
Jun 13, 2008 16.77 17.43 16.77 17.25 13,590,684 +0.55(+3.31%)
Jun 12, 2008 16.92 17.15 16.62 16.70 12,115,788 -0.17(-0.98%)
Jun 11, 2008 17.13 17.13 16.83 16.86 18,232,924 -0.26(-1.52%)
Jun 10, 2008 17.14 17.25 17.00 17.12 15,384,844 -0.02(-0.15%)
Jun 09, 2008 16.97 17.22 16.80 17.14 13,671,280 +0.16(+0.96%)
Jun 06, 2008 17.34 17.39 16.98 16.98 12,819,784 -0.53(-3.05%)
Jun 05, 2008 17.01 17.57 16.94 17.52 19,548,608 +0.53(+3.14%)
Jun 04, 2008 16.74 17.10 16.68 16.99 14,140,192 +0.24(+1.45%)
Jun 03, 2008 16.88 16.93 16.58 16.74 11,148,620 -0.04(-0.25%)
Jun 02, 2008 17.07 17.07 16.50 16.79 11,579,684 -0.31(-1.80%)
May 30, 2008 17.18 17.22 16.79 17.09 10,415,900 -0.00(-0.03%)
May 29, 2008 16.85 17.22 16.73 17.10 11,737,488 +0.25(+1.50%)
May 28, 2008 16.65 17.02 16.65 16.84 12,643,524 +0.34(+2.06%)
May 27, 2008 16.23 16.67 16.03 16.50 10,364,140 +0.31(+1.93%)
May 26, 2008 16.22 16.32 16.02 16.19 0 +0.00(+0.00%)
May 23, 2008 16.22 16.32 16.02 16.19 8,027,000 -0.06(-0.37%)
May 22, 2008 16.27 16.37 16.15 16.25 10,783,052 -0.03(-0.18%)
May 21, 2008 16.78 16.84 16.21 16.28 11,214,552 -0.48(-2.85%)
May 20, 2008 16.80 17.04 16.68 16.76 14,901,504 -0.18(-1.09%)
May 19, 2008 16.88 17.16 16.80 16.95 9,701,104 +0.06(+0.37%)
May 16, 2008 17.07 17.07 16.70 16.88 8,302,828 -0.12(-0.72%)
May 15, 2008 16.97 17.11 16.83 17.00 11,500,780 +0.14(+0.86%)
May 14, 2008 16.50 17.10 16.48 16.86 15,339,512 +0.45(+2.71%)
May 13, 2008 16.41 16.52 16.17 16.42 15,700,820 +0.08(+0.49%)
May 12, 2008 16.29 16.48 16.21 16.33 33,614,992 +0.12(+0.72%)
May 09, 2008 16.33 16.33 16.05 16.22 5,947,896 +0.02(+0.11%)
May 08, 2008 16.72 16.75 16.08 16.20 18,048,156 -0.49(-2.92%)
May 07, 2008 16.93 17.17 16.64 16.69 10,035,020 -0.21(-1.23%)
May 06, 2008 16.74 16.95 16.55 16.89 7,839,032 +0.15(+0.90%)
May 05, 2008 16.44 17.12 16.64 16.75 8,763,944 -0.17(-1.01%)
May 02, 2008 17.15 17.15 16.75 16.92 11,914,376 -0.04(-0.22%)
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.