Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 20.26 20.34 19.98 19.98 69,325,392 -0.48(-2.33%)
Aug 28, 2008 20.21 20.51 20.21 20.46 66,072,768 +0.28(+1.38%)
Aug 27, 2008 20.02 20.35 19.86 20.18 46,407,236 +0.21(+1.06%)
Aug 26, 2008 20.19 20.29 19.89 19.96 61,157,980 -0.29(-1.41%)
Aug 25, 2008 20.21 20.38 20.10 20.25 70,182,296 -0.13(-0.65%)
Aug 22, 2008 19.94 20.41 19.93 20.38 65,468,752 +0.48(+2.43%)
Aug 21, 2008 19.84 19.94 19.66 19.90 59,573,112 -0.08(-0.40%)
Aug 20, 2008 20.16 20.19 19.89 19.98 56,662,744 -0.02(-0.11%)
Aug 19, 2008 20.16 20.32 19.96 20.00 55,091,168 -0.19(-0.94%)
Aug 18, 2008 20.26 20.45 20.09 20.19 52,172,028 -0.09(-0.43%)
Aug 15, 2008 20.40 20.53 20.11 20.28 64,822,860 -0.07(-0.36%)
Aug 14, 2008 20.29 20.62 20.10 20.35 68,200,816 +0.00(+0.00%)
Aug 13, 2008 20.47 20.78 20.24 20.35 70,164,720 -0.15(-0.75%)
Aug 12, 2008 20.26 20.68 20.11 20.51 86,116,536 +0.16(+0.79%)
Aug 11, 2008 20.32 20.71 20.17 20.34 94,253,928 -0.17(-0.82%)
Aug 08, 2008 19.94 20.59 19.83 20.51 110,824,600 +0.54(+2.70%)
Aug 07, 2008 19.61 20.24 19.49 19.97 113,189,560 +0.27(+1.37%)
Aug 06, 2008 19.49 19.81 19.24 19.70 130,986,296 +0.59(+3.09%)
Aug 05, 2008 18.70 19.16 18.59 19.11 115,600,744 +0.68(+3.68%)
Aug 04, 2008 18.51 18.63 18.31 18.43 83,087,208 -0.12(-0.63%)
Aug 01, 2008 18.90 18.92 18.28 18.55 113,453,344 -0.20(-1.09%)
Jul 31, 2008 18.85 19.16 18.75 18.76 82,863,568 -0.37(-1.94%)
Jul 30, 2008 19.11 19.32 18.89 19.13 71,266,656 +0.09(+0.46%)
Jul 29, 2008 19.04 19.10 18.52 19.04 90,965,408 +0.44(+2.39%)
Jul 28, 2008 19.00 19.04 18.48 18.59 81,863,072 -0.48(-2.52%)
Jul 25, 2008 18.70 19.12 18.59 19.08 80,271,296 +0.53(+2.83%)
Jul 24, 2008 19.02 19.08 18.55 18.55 111,118,896 -0.72(-3.75%)
Jul 23, 2008 18.86 19.57 18.85 19.27 106,866,488 +0.46(+2.44%)
Jul 22, 2008 18.62 18.92 18.58 18.81 121,232,224 +0.12(+0.62%)
Jul 21, 2008 18.71 19.08 18.62 18.70 106,349,360 -0.16(-0.85%)
Jul 18, 2008 19.22 19.30 18.31 18.86 206,062,384 -1.21(-6.03%)
Jul 17, 2008 20.11 20.35 19.77 20.07 132,161,216 +0.19(+0.95%)
Jul 16, 2008 19.05 19.90 18.90 19.88 112,518,768 +0.81(+4.25%)
Jul 15, 2008 18.18 19.43 18.18 19.07 127,147,376 +0.73(+3.98%)
Jul 14, 2008 18.58 18.82 18.28 18.34 70,235,784 -0.07(-0.40%)
Jul 11, 2008 18.34 18.70 18.14 18.41 93,398,424 -0.15(-0.79%)
Jul 10, 2008 18.38 18.72 18.22 18.56 79,306,552 +0.16(+0.87%)
Jul 09, 2008 18.80 18.85 18.36 18.40 74,324,400 -0.45(-2.40%)
Jul 08, 2008 18.90 19.11 18.60 18.85 89,898,544 -0.13(-0.69%)
Jul 07, 2008 19.04 19.24 18.56 18.98 97,996,824 +0.04(+0.19%)
Jul 04, 2008 18.94 19.03 18.67 18.94 50,845,164 +0.00(+0.00%)
Jul 03, 2008 18.94 19.03 18.67 18.94 50,845,164 +0.07(+0.39%)
Jul 02, 2008 19.61 19.69 18.87 18.87 116,227,976 -0.72(-3.68%)
Jul 01, 2008 19.88 19.97 16.91 19.59 137,669,616 -0.47(-2.33%)
Jun 30, 2008 20.18 20.40 20.05 20.06 79,393,008 -0.09(-0.43%)
Jun 27, 2008 20.18 20.35 20.02 20.15 100,512,000 -0.09(-0.43%)
Jun 26, 2008 20.44 20.56 20.23 20.24 91,988,640 -0.44(-2.12%)
Jun 25, 2008 20.28 20.91 20.24 20.67 88,148,480 +0.45(+2.24%)
Jun 24, 2008 20.36 20.43 20.06 20.22 89,437,808 -0.18(-0.86%)
Jun 23, 2008 20.64 20.72 20.26 20.40 78,367,528 -0.19(-0.92%)
Jun 20, 2008 21.07 21.09 20.49 20.59 133,685,616 -0.51(-2.42%)
Jun 19, 2008 20.82 21.29 20.66 21.10 85,076,208 +0.34(+1.65%)
Jun 18, 2008 20.82 21.04 20.75 20.75 68,126,112 -0.25(-1.18%)
Jun 17, 2008 21.18 21.23 20.99 21.00 60,690,076 -0.09(-0.45%)
Jun 16, 2008 21.16 21.23 20.88 21.10 102,466,992 -0.10(-0.48%)
Jun 13, 2008 20.88 21.56 20.78 21.20 180,963,504 +0.61(+2.94%)
Jun 12, 2008 19.98 20.82 19.83 20.59 156,279,680 +0.82(+4.13%)
Jun 11, 2008 20.31 20.37 19.77 19.78 79,694,736 -0.56(-2.76%)
Jun 10, 2008 20.45 20.63 19.92 20.34 106,176,696 +0.13(+0.65%)
Jun 09, 2008 20.16 20.35 19.91 20.21 91,572,208 +0.16(+0.80%)
Jun 06, 2008 20.41 20.54 20.05 20.05 107,638,896 -0.59(-2.86%)
Jun 05, 2008 20.21 20.64 20.13 20.64 104,266,624 +0.55(+2.76%)
Jun 04, 2008 19.89 20.16 19.83 20.08 109,141,624 +0.17(+0.84%)
Jun 03, 2008 20.35 20.64 19.89 19.91 118,800,832 -0.36(-1.76%)
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.