Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 21.02 21.11 20.86 20.92 4,692,800 +0.01(+0.06%)
Jul 30, 2008 21.29 21.29 20.71 20.91 5,474,895 -0.15(-0.70%)
Jul 29, 2008 21.06 21.14 20.91 21.06 4,303,271 +0.48(+2.31%)
Jul 28, 2008 20.79 20.91 20.53 20.58 3,729,450 -0.56(-2.64%)
Jul 25, 2008 21.34 21.37 21.07 21.14 3,187,107 -0.17(-0.80%)
Jul 24, 2008 21.24 21.72 21.06 21.31 8,158,262 -0.56(-2.55%)
Jul 23, 2008 21.74 22.08 21.69 21.87 5,758,934 +0.05(+0.23%)
Jul 22, 2008 21.70 22.02 21.69 21.82 5,279,192 +0.07(+0.33%)
Jul 21, 2008 21.90 22.02 21.64 21.74 7,065,833 +0.27(+1.26%)
Jul 18, 2008 21.55 21.68 21.39 21.47 6,554,775 +0.37(+1.75%)
Jul 17, 2008 21.20 21.21 21.01 21.11 4,352,008 +0.15(+0.73%)
Jul 16, 2008 21.13 21.22 20.85 20.95 7,043,652 -0.28(-1.31%)
Jul 15, 2008 21.47 21.51 21.19 21.23 6,132,962 +0.21(+0.98%)
Jul 14, 2008 21.34 21.37 21.02 21.03 3,798,373 -0.33(-1.54%)
Jul 11, 2008 21.51 21.60 21.16 21.35 5,245,675 -0.40(-1.82%)
Jul 10, 2008 21.95 21.99 21.51 21.75 9,023,693 -0.07(-0.33%)
Jul 09, 2008 21.86 22.23 21.74 21.82 7,983,730 +0.36(+1.68%)
Jul 08, 2008 21.49 21.59 21.24 21.46 7,317,286 +0.87(+4.21%)
Jul 07, 2008 20.66 20.93 20.52 20.59 4,651,976 -0.42(-2.01%)
Jul 04, 2008 21.07 21.11 20.75 21.02 5,316,653 +0.00(+0.00%)
Jul 03, 2008 21.07 21.11 20.75 21.02 5,316,653 +0.71(+3.52%)
Jul 02, 2008 20.59 20.64 20.29 20.30 5,560,665 +0.56(+2.85%)
Jul 01, 2008 19.64 19.90 19.61 19.74 3,698,022 -0.13(-0.66%)
Jun 30, 2008 19.87 19.98 19.79 19.87 3,947,972 +0.11(+0.55%)
Jun 27, 2008 19.91 20.06 19.69 19.76 3,965,604 -0.14(-0.72%)
Jun 26, 2008 20.39 20.41 19.83 19.91 6,399,344 -0.05(-0.23%)
Jun 25, 2008 20.00 20.13 19.92 19.95 3,630,809 +0.10(+0.52%)
Jun 24, 2008 19.83 20.02 19.74 19.85 2,918,769 +0.12(+0.61%)
Jun 23, 2008 19.70 19.90 19.58 19.73 2,975,433 +0.26(+1.34%)
Jun 20, 2008 19.75 19.77 19.34 19.47 3,756,787 -0.14(-0.73%)
Jun 19, 2008 19.76 19.86 19.58 19.61 5,182,359 +0.31(+1.61%)
Jun 18, 2008 19.28 19.48 19.26 19.30 2,953,986 +0.37(+1.97%)
Jun 17, 2008 19.23 19.28 18.89 18.93 2,037,317 -0.33(-1.70%)
Jun 16, 2008 19.15 19.31 19.00 19.25 2,588,223 +0.36(+1.93%)
Jun 13, 2008 18.66 18.92 18.65 18.89 2,975,081 +0.20(+1.06%)
Jun 12, 2008 18.73 18.88 18.61 18.69 1,850,585 +0.09(+0.51%)
Jun 11, 2008 18.63 18.73 18.55 18.60 2,737,082 -0.15(-0.79%)
Jun 10, 2008 18.78 18.92 18.71 18.75 2,294,539 -0.31(-1.60%)
Jun 09, 2008 19.30 19.30 18.91 19.05 3,053,178 +0.03(+0.17%)
Jun 06, 2008 19.30 19.30 19.02 19.02 2,740,305 -0.40(-2.06%)
Jun 05, 2008 19.34 19.43 19.28 19.42 3,469,944 +0.13(+0.65%)
Jun 04, 2008 19.38 19.43 19.26 19.30 2,892,153 -0.35(-1.76%)
Jun 03, 2008 19.65 19.79 19.55 19.64 2,165,931 +0.03(+0.14%)
Jun 02, 2008 19.75 19.80 19.59 19.61 2,837,362 -0.40(-1.98%)
May 30, 2008 19.88 20.09 19.73 20.01 4,028,704 +0.25(+1.25%)
May 29, 2008 19.66 19.81 19.62 19.76 2,892,992 -0.02(-0.11%)
May 28, 2008 19.76 19.92 19.68 19.78 4,175,587 +0.06(+0.32%)
May 27, 2008 19.66 19.81 19.58 19.72 3,749,543 -0.27(-1.35%)
May 26, 2008 20.16 20.17 19.95 19.99 0 +0.00(+0.00%)
May 23, 2008 20.16 20.17 19.95 19.99 2,219,197 -0.16(-0.80%)
May 22, 2008 20.14 20.29 20.06 20.15 2,085,960 +0.13(+0.63%)
May 21, 2008 20.07 20.26 19.98 20.03 4,942,625 -0.33(-1.61%)
May 20, 2008 20.54 20.55 20.26 20.36 3,907,478 +0.17(+0.85%)
May 19, 2008 20.30 20.30 20.11 20.18 1,902,660 +0.21(+1.03%)
May 16, 2008 19.89 20.05 19.83 19.98 2,557,786 +0.21(+1.07%)
May 15, 2008 19.76 19.81 19.61 19.77 1,430,421 +0.17(+0.87%)
May 14, 2008 19.55 19.67 19.48 19.60 3,153,272 -0.04(-0.18%)
May 13, 2008 19.73 19.75 19.57 19.63 3,154,358 -0.20(-1.00%)
May 12, 2008 19.88 19.88 19.71 19.83 1,611,140 +0.10(+0.52%)
May 09, 2008 19.77 19.87 19.66 19.73 1,702,354 -0.22(-1.10%)
May 08, 2008 19.96 20.05 19.85 19.95 1,980,453 +0.31(+1.58%)
May 07, 2008 19.80 19.92 19.64 19.64 2,465,197 -0.47(-2.35%)
May 06, 2008 20.03 20.13 19.96 20.11 1,875,686 -0.06(-0.31%)
May 05, 2008 20.42 20.42 20.07 20.17 2,358,750 -0.21(-1.04%)
May 02, 2008 20.40 20.47 20.28 20.38 3,209,624 +0.20(+0.98%)
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.