Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 14.31 14.80 14.23 14.52 592,912 +0.00(+0.00%)
Jul 30, 2008 14.65 14.72 14.35 14.52 661,853 +0.05(+0.35%)
Jul 29, 2008 14.47 15.49 14.32 14.47 430,342 -0.97(-6.28%)
Jul 28, 2008 16.07 16.22 15.35 15.44 391,169 -0.61(-3.80%)
Jul 25, 2008 15.76 16.38 15.67 16.05 187,433 +0.40(+2.56%)
Jul 24, 2008 16.34 16.34 15.64 15.65 181,754 -0.61(-3.75%)
Jul 23, 2008 15.65 16.37 15.58 16.26 202,221 +0.64(+4.10%)
Jul 22, 2008 14.79 15.64 14.77 15.62 227,332 +0.67(+4.48%)
Jul 21, 2008 15.64 16.07 14.86 14.95 236,787 -0.84(-5.32%)
Jul 18, 2008 16.14 16.21 15.39 15.79 275,097 -0.46(-2.83%)
Jul 17, 2008 15.96 16.50 15.63 16.25 321,046 +0.29(+1.82%)
Jul 16, 2008 14.75 15.98 14.48 15.96 635,243 +1.11(+7.47%)
Jul 15, 2008 14.90 15.66 14.04 14.85 1,697,488 +0.95(+6.83%)
Jul 14, 2008 15.37 15.40 13.89 13.90 637,273 -1.40(-9.15%)
Jul 11, 2008 15.60 15.96 14.65 15.30 295,398 -0.47(-2.98%)
Jul 10, 2008 16.23 16.41 15.62 15.77 278,963 -0.47(-2.89%)
Jul 09, 2008 16.52 16.52 16.20 16.24 527,282 -0.24(-1.46%)
Jul 08, 2008 16.58 16.80 15.98 16.48 284,300 -0.04(-0.24%)
Jul 07, 2008 17.04 17.23 16.26 16.52 375,884 -0.28(-1.67%)
Jul 04, 2008 16.72 16.92 16.53 16.80 168,237 +0.00(+0.00%)
Jul 03, 2008 16.72 16.92 16.53 16.80 168,237 +0.18(+1.08%)
Jul 02, 2008 17.07 17.17 16.59 16.62 989,121 -0.43(-2.52%)
Jul 01, 2008 17.41 17.66 16.95 17.05 566,487 -0.61(-3.45%)
Jun 30, 2008 18.10 18.16 17.32 17.66 977,100 -0.35(-1.94%)
Jun 27, 2008 18.89 19.32 17.84 18.01 2,592,623 -0.31(-1.69%)
Jun 26, 2008 19.99 19.99 18.21 18.32 1,601,728 -1.84(-9.13%)
Jun 25, 2008 20.38 20.70 20.01 20.16 413,753 -0.22(-1.08%)
Jun 24, 2008 20.81 20.86 20.02 20.38 246,581 -0.41(-1.97%)
Jun 23, 2008 21.92 21.97 20.74 20.79 289,214 -1.02(-4.68%)
Jun 20, 2008 23.44 23.44 21.55 21.81 462,038 -1.72(-7.31%)
Jun 19, 2008 23.44 23.87 23.04 23.53 139,314 -0.01(-0.04%)
Jun 18, 2008 22.42 23.75 22.16 23.54 213,299 +0.98(+4.34%)
Jun 17, 2008 21.93 22.76 21.67 22.56 145,563 +0.65(+2.97%)
Jun 16, 2008 22.15 22.50 21.33 21.91 170,142 -0.09(-0.41%)
Jun 13, 2008 22.62 22.62 21.75 22.00 142,744 -0.40(-1.79%)
Jun 12, 2008 22.85 22.88 22.16 22.40 225,187 -0.32(-1.41%)
Jun 11, 2008 23.37 23.54 22.15 22.72 443,669 -0.77(-3.28%)
Jun 10, 2008 23.72 23.96 23.26 23.49 218,780 -0.38(-1.59%)
Jun 09, 2008 24.07 24.07 23.73 23.87 82,742 -0.07(-0.29%)
Jun 06, 2008 24.56 24.87 23.92 23.94 158,577 -0.80(-3.23%)
Jun 05, 2008 23.61 24.76 23.50 24.74 136,216 +1.10(+4.65%)
Jun 04, 2008 23.48 23.64 23.12 23.64 215,872 +0.03(+0.13%)
Jun 03, 2008 24.17 24.33 23.26 23.61 217,436 -0.43(-1.79%)
Jun 02, 2008 24.95 24.95 23.95 24.04 193,915 -0.89(-3.57%)
May 30, 2008 25.26 25.58 24.90 24.93 161,624 +0.04(+0.16%)
May 29, 2008 24.25 25.23 24.17 24.89 72,479 +0.61(+2.51%)
May 28, 2008 24.45 24.80 23.80 24.28 61,480 -0.02(-0.08%)
May 27, 2008 23.10 24.53 23.10 24.30 171,813 +1.27(+5.51%)
May 26, 2008 23.32 23.41 22.77 23.03 170,193 +0.00(+0.00%)
May 23, 2008 23.32 23.41 22.77 23.03 170,193 -0.48(-2.04%)
May 22, 2008 23.96 24.07 23.09 23.51 338,657 -0.47(-1.96%)
May 21, 2008 24.65 25.46 23.93 23.98 212,635 -0.59(-2.40%)
May 20, 2008 24.22 25.07 24.22 24.57 180,560 -0.25(-1.01%)
May 19, 2008 24.97 25.25 24.49 24.82 173,909 -0.21(-0.84%)
May 16, 2008 25.84 25.84 25.00 25.03 206,499 -0.67(-2.61%)
May 15, 2008 25.61 25.89 24.85 25.70 259,221 +0.14(+0.55%)
May 14, 2008 24.58 25.79 24.07 25.56 208,097 +1.06(+4.33%)
May 13, 2008 24.67 24.67 24.14 24.50 280,094 -0.25(-1.01%)
May 12, 2008 23.09 24.80 23.09 24.75 246,974 +1.65(+7.14%)
May 09, 2008 23.50 23.52 22.57 23.10 220,003 -0.56(-2.37%)
May 08, 2008 23.90 24.04 23.45 23.66 355,094 -0.35(-1.46%)
May 07, 2008 24.27 24.33 23.69 24.01 166,708 -0.28(-1.15%)
May 06, 2008 23.96 24.43 23.25 24.29 298,037 +0.30(+1.25%)
May 05, 2008 24.84 24.84 23.55 23.99 454,737 -0.77(-3.11%)
May 02, 2008 26.19 27.46 24.24 24.76 1,076,388 -3.55(-12.54%)
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.