Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 13.88 13.99 13.53 13.62 25,503,858 -0.31(-2.25%)
Jul 30, 2008 14.22 14.49 13.72 13.93 49,648,716 -0.58(-3.99%)
Jul 29, 2008 14.41 14.66 14.32 14.51 30,683,634 +0.35(+2.50%)
Jul 28, 2008 14.10 14.34 14.09 14.15 25,744,044 +0.20(+1.46%)
Jul 25, 2008 13.62 14.01 13.51 13.95 18,690,492 +0.42(+3.12%)
Jul 24, 2008 13.72 14.02 13.49 13.53 17,252,804 -0.16(-1.19%)
Jul 23, 2008 13.72 13.83 13.58 13.69 17,756,472 +0.01(+0.10%)
Jul 22, 2008 13.83 13.89 13.55 13.68 23,112,510 -0.29(-2.05%)
Jul 21, 2008 13.83 14.08 13.75 13.96 18,159,872 +0.22(+1.58%)
Jul 18, 2008 14.09 14.15 13.68 13.75 26,255,904 -0.33(-2.32%)
Jul 17, 2008 13.83 14.24 13.75 14.07 27,991,532 +0.42(+3.09%)
Jul 16, 2008 13.55 13.70 13.28 13.65 22,823,786 +0.16(+1.16%)
Jul 15, 2008 13.35 13.77 13.14 13.49 29,226,902 +0.01(+0.05%)
Jul 14, 2008 14.03 14.05 13.48 13.49 29,632,294 -0.31(-2.27%)
Jul 11, 2008 13.63 14.07 13.40 13.80 34,903,336 +0.08(+0.60%)
Jul 10, 2008 14.06 14.11 13.54 13.72 42,970,168 -0.10(-0.69%)
Jul 09, 2008 14.38 14.43 13.79 13.81 42,204,724 -0.68(-4.70%)
Jul 08, 2008 15.07 15.07 14.24 14.49 51,369,100 -0.63(-4.14%)
Jul 07, 2008 15.40 15.68 14.98 15.12 24,186,832 -0.12(-0.76%)
Jul 04, 2008 15.26 15.36 15.00 15.24 14,284,040 +0.00(+0.00%)
Jul 03, 2008 15.26 15.36 15.00 15.24 14,284,040 +0.10(+0.67%)
Jul 02, 2008 15.44 15.54 15.10 15.13 24,101,548 -0.24(-1.59%)
Jul 01, 2008 15.48 15.68 15.30 15.38 36,354,944 -0.31(-1.95%)
Jun 30, 2008 15.94 15.99 15.66 15.68 22,898,768 -0.27(-1.71%)
Jun 27, 2008 16.41 16.41 15.85 15.96 37,713,032 -0.56(-3.42%)
Jun 26, 2008 16.91 16.96 16.49 16.52 19,551,924 -0.65(-3.80%)
Jun 25, 2008 17.04 17.39 17.01 17.17 24,185,662 +0.26(+1.53%)
Jun 24, 2008 17.20 17.26 16.85 16.92 21,623,702 -0.37(-2.13%)
Jun 23, 2008 17.30 17.43 17.20 17.28 17,541,064 +0.10(+0.55%)
Jun 20, 2008 17.44 17.60 17.06 17.19 21,416,140 -0.25(-1.44%)
Jun 19, 2008 17.72 17.76 17.09 17.44 27,574,468 -0.38(-2.14%)
Jun 18, 2008 18.13 18.18 17.64 17.82 21,555,464 -0.31(-1.73%)
Jun 17, 2008 18.58 18.65 18.09 18.13 19,779,116 -0.29(-1.55%)
Jun 16, 2008 18.68 18.75 18.41 18.42 20,938,264 -0.29(-1.56%)
Jun 13, 2008 18.39 18.75 18.32 18.71 20,031,244 +0.48(+2.65%)
Jun 12, 2008 18.11 18.39 17.97 18.23 23,823,712 +0.18(+0.98%)
Jun 11, 2008 18.06 18.30 17.94 18.05 26,956,482 +0.12(+0.65%)
Jun 10, 2008 17.98 18.06 17.88 17.94 19,953,848 -0.31(-1.68%)
Jun 09, 2008 18.17 18.31 17.99 18.24 20,105,822 +0.18(+0.98%)
Jun 06, 2008 18.28 18.31 18.05 18.07 29,417,546 -0.39(-2.14%)
Jun 05, 2008 18.15 18.51 18.15 18.46 24,896,624 +0.33(+1.84%)
Jun 04, 2008 18.13 18.32 18.02 18.13 21,193,164 -0.09(-0.49%)
Jun 03, 2008 18.39 18.53 17.97 18.22 31,980,182 -0.07(-0.37%)
Jun 02, 2008 18.57 18.60 18.13 18.28 19,036,252 -0.32(-1.72%)
May 30, 2008 18.81 18.84 18.52 18.60 18,622,656 -0.07(-0.36%)
May 29, 2008 18.79 18.84 18.58 18.67 16,795,888 -0.06(-0.33%)
May 28, 2008 18.64 18.80 18.14 18.73 20,643,500 +0.18(+0.95%)
May 27, 2008 18.41 18.60 18.32 18.56 17,929,272 +0.15(+0.81%)
May 26, 2008 18.37 18.56 18.20 18.41 0 +0.00(+0.00%)
May 23, 2008 18.37 18.56 18.20 18.41 20,759,038 -0.03(-0.15%)
May 22, 2008 18.23 18.53 18.17 18.43 20,550,290 +0.26(+1.42%)
May 21, 2008 18.57 18.87 18.11 18.18 22,162,338 -0.35(-1.87%)
May 20, 2008 18.84 18.84 18.33 18.52 21,724,682 -0.37(-1.98%)
May 19, 2008 18.66 19.10 18.58 18.90 33,931,920 +0.28(+1.50%)
May 16, 2008 18.41 18.66 18.22 18.62 32,833,192 +0.21(+1.15%)
May 15, 2008 17.58 18.41 17.58 18.41 30,301,066 +0.78(+4.40%)
May 14, 2008 17.69 17.94 17.54 17.63 19,837,596 +0.09(+0.50%)
May 13, 2008 17.77 17.84 17.44 17.54 20,770,656 -0.21(-1.19%)
May 12, 2008 17.78 17.87 17.21 17.75 23,781,840 +0.01(+0.04%)
May 09, 2008 18.03 18.03 17.62 17.75 13,634,774 -0.34(-1.88%)
May 08, 2008 17.93 18.15 17.75 18.09 18,142,728 +0.27(+1.53%)
May 07, 2008 18.44 18.50 17.73 17.81 23,960,394 -0.65(-3.50%)
May 06, 2008 18.46 18.50 18.07 18.46 11,902,287 +0.06(+0.33%)
May 05, 2008 18.35 18.57 18.20 18.40 12,651,488 +0.03(+0.15%)
May 02, 2008 18.56 18.57 18.00 18.37 19,080,680 -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.