Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 19.32 20.00 19.18 19.36 7,986,948 -0.22(-1.11%)
Jul 30, 2008 19.80 19.92 19.08 19.58 8,817,227 -0.17(-0.84%)
Jul 29, 2008 19.75 19.76 18.49 19.75 9,806,725 +1.38(+7.52%)
Jul 28, 2008 19.13 19.41 18.27 18.36 8,746,448 -0.81(-4.20%)
Jul 25, 2008 19.30 19.40 18.89 19.17 6,424,172 +0.00(+0.02%)
Jul 24, 2008 20.25 20.26 19.13 19.16 7,493,007 -1.11(-5.49%)
Jul 23, 2008 20.65 20.78 19.83 20.28 10,942,488 -0.25(-1.23%)
Jul 22, 2008 21.00 21.15 19.93 20.53 11,651,308 +0.87(+4.40%)
Jul 21, 2008 19.86 20.22 19.46 19.67 7,632,292 -0.25(-1.25%)
Jul 18, 2008 20.06 20.48 19.87 19.92 7,680,017 -0.33(-1.64%)
Jul 17, 2008 19.53 20.39 19.53 20.25 6,660,613 +0.55(+2.80%)
Jul 16, 2008 18.53 19.71 18.51 19.69 7,747,105 +1.14(+6.15%)
Jul 15, 2008 18.39 19.01 17.82 18.55 10,248,468 +0.00(+0.00%)
Jul 14, 2008 19.01 19.01 18.34 18.55 5,763,491 -0.26(-1.37%)
Jul 11, 2008 18.71 19.16 18.32 18.81 9,332,814 -0.11(-0.56%)
Jul 10, 2008 18.79 19.16 18.53 18.92 7,810,675 -0.04(-0.22%)
Jul 09, 2008 19.58 19.69 18.88 18.96 8,558,056 -0.76(-3.83%)
Jul 08, 2008 19.05 19.77 18.86 19.71 9,752,922 +0.71(+3.76%)
Jul 07, 2008 18.95 19.30 18.60 19.00 8,670,515 +0.22(+1.15%)
Jul 04, 2008 18.78 19.13 18.41 18.78 4,571,736 +0.00(+0.00%)
Jul 03, 2008 18.78 19.13 18.41 18.78 4,571,736 +0.43(+2.36%)
Jul 02, 2008 19.33 19.77 18.35 18.35 10,092,959 -1.39(-7.04%)
Jul 01, 2008 18.99 19.91 18.93 19.74 9,870,529 +0.48(+2.51%)
Jun 30, 2008 19.39 19.54 19.04 19.26 7,794,077 -0.25(-1.30%)
Jun 27, 2008 19.36 19.88 19.07 19.51 10,337,802 +0.19(+1.00%)
Jun 26, 2008 20.03 20.21 19.30 19.32 10,264,649 -1.39(-6.73%)
Jun 25, 2008 20.61 20.95 20.24 20.71 5,954,813 +0.34(+1.65%)
Jun 24, 2008 20.57 20.78 20.04 20.38 5,922,576 -0.33(-1.60%)
Jun 23, 2008 20.73 21.06 20.61 20.71 5,628,637 +0.04(+0.18%)
Jun 20, 2008 21.53 21.53 20.46 20.67 11,300,760 -0.75(-3.52%)
Jun 19, 2008 20.77 21.52 20.64 21.43 5,132,809 +0.53(+2.56%)
Jun 18, 2008 21.01 21.11 20.66 20.89 6,308,481 -0.30(-1.43%)
Jun 17, 2008 21.85 21.94 21.16 21.20 5,479,360 -0.65(-2.97%)
Jun 16, 2008 21.89 22.07 21.54 21.84 5,961,986 -0.30(-1.35%)
Jun 13, 2008 21.56 22.14 21.56 22.14 7,741,996 +0.86(+4.02%)
Jun 12, 2008 21.78 21.94 21.13 21.29 10,481,438 -0.34(-1.57%)
Jun 11, 2008 22.59 22.62 21.63 21.63 7,034,583 -0.86(-3.81%)
Jun 10, 2008 22.55 22.75 22.35 22.48 5,277,207 -0.35(-1.55%)
Jun 09, 2008 22.86 23.16 22.57 22.84 7,989,140 -0.02(-0.08%)
Jun 06, 2008 24.01 24.07 22.86 22.86 9,022,775 -1.35(-5.59%)
Jun 05, 2008 23.89 24.26 23.64 24.21 7,451,992 -0.30(-1.24%)
Jun 04, 2008 24.27 24.74 24.00 24.51 6,825,836 +0.35(+1.43%)
Jun 03, 2008 24.45 24.54 23.93 24.17 7,480,476 +0.15(+0.63%)
Jun 02, 2008 24.62 24.65 23.71 24.02 4,906,093 -0.56(-2.29%)
May 30, 2008 24.43 24.74 24.29 24.58 4,395,415 +0.04(+0.15%)
May 29, 2008 23.93 24.77 23.67 24.54 6,287,411 +0.70(+2.91%)
May 28, 2008 23.67 23.85 23.44 23.85 4,494,704 +0.34(+1.45%)
May 27, 2008 23.21 23.52 22.96 23.51 6,107,894 +0.42(+1.83%)
May 26, 2008 23.08 23.20 22.81 23.08 4,768,443 +0.00(+0.00%)
May 23, 2008 23.08 23.20 22.81 23.08 4,768,443 -0.23(-1.01%)
May 22, 2008 23.13 23.61 23.02 23.32 5,505,663 +0.26(+1.12%)
May 21, 2008 23.25 23.80 23.01 23.06 7,978,279 -0.07(-0.32%)
May 20, 2008 22.82 23.25 22.82 23.13 10,281,097 +0.12(+0.52%)
May 19, 2008 22.82 23.46 22.71 23.01 5,578,368 +0.19(+0.85%)
May 16, 2008 23.38 23.40 22.39 22.82 6,529,456 -0.43(-1.84%)
May 15, 2008 22.76 23.25 22.58 23.25 4,732,226 +0.35(+1.55%)
May 14, 2008 22.80 23.29 22.47 22.89 5,302,895 +0.26(+1.16%)
May 13, 2008 22.69 22.73 22.36 22.63 5,989,008 +0.16(+0.70%)
May 12, 2008 21.98 22.49 21.74 22.48 3,468,643 +0.60(+2.74%)
May 09, 2008 21.88 22.01 21.58 21.88 4,027,370 -0.31(-1.39%)
May 08, 2008 22.15 22.45 21.90 22.18 4,283,740 +0.29(+1.30%)
May 07, 2008 23.01 23.07 21.85 21.90 7,615,547 -1.03(-4.48%)
May 06, 2008 22.69 23.30 22.56 22.93 6,420,353 +0.07(+0.32%)
May 05, 2008 22.85 23.11 22.69 22.85 3,508,696 -0.23(-0.98%)
May 02, 2008 22.94 23.59 22.83 23.08 7,368,238 +0.30(+1.31%)
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.