Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 18.81 19.09 18.61 18.67 47,615,860 -0.21(-1.11%)
Jul 30, 2008 18.65 19.12 18.53 18.88 42,447,985 +0.35(+1.89%)
Jul 29, 2008 18.42 18.61 18.34 18.53 32,479,707 +0.17(+0.93%)
Jul 28, 2008 18.87 18.91 18.34 18.36 35,834,087 -0.53(-2.81%)
Jul 25, 2008 18.89 18.95 18.72 18.89 42,849,125 +0.08(+0.43%)
Jul 24, 2008 19.19 19.25 18.75 18.81 40,991,259 -0.26(-1.36%)
Jul 23, 2008 18.79 19.12 18.61 19.07 65,604,847 +0.72(+3.92%)
Jul 22, 2008 17.98 18.49 17.89 18.35 49,919,098 +0.26(+1.44%)
Jul 21, 2008 18.43 18.53 17.99 18.09 48,619,912 -0.23(-1.26%)
Jul 18, 2008 18.41 18.45 18.07 18.32 42,748,229 -0.07(-0.38%)
Jul 17, 2008 18.26 18.49 18.00 18.39 49,099,839 +0.13(+0.71%)
Jul 16, 2008 17.60 18.29 17.41 18.26 56,019,861 +0.68(+3.87%)
Jul 15, 2008 17.52 17.81 17.34 17.58 61,794,062 -0.07(-0.40%)
Jul 14, 2008 18.02 18.10 17.59 17.65 35,782,376 -0.16(-0.90%)
Jul 11, 2008 17.94 18.05 17.68 17.81 51,065,328 -0.22(-1.22%)
Jul 10, 2008 18.15 18.36 17.84 18.03 47,087,010 +0.00(+0.00%)
Jul 09, 2008 18.33 18.57 18.00 18.03 51,173,777 -0.16(-0.88%)
Jul 08, 2008 17.47 18.22 17.46 18.19 61,049,325 +0.80(+4.60%)
Jul 07, 2008 17.80 17.89 17.26 17.39 47,755,166 -0.36(-2.03%)
Jul 04, 2008 17.77 17.87 17.60 17.75 24,349,936 +0.00(+0.00%)
Jul 03, 2008 17.77 17.87 17.60 17.75 24,349,936 +0.13(+0.74%)
Jul 02, 2008 17.84 17.86 17.60 17.62 38,321,160 -0.11(-0.62%)
Jul 01, 2008 17.43 17.77 17.36 17.73 53,153,362 +0.26(+1.49%)
Jun 30, 2008 17.29 17.64 17.26 17.47 44,310,750 +0.19(+1.10%)
Jun 27, 2008 17.26 17.48 17.12 17.28 65,987,046 +0.11(+0.64%)
Jun 26, 2008 17.76 18.02 17.17 17.17 54,788,692 -0.71(-3.97%)
Jun 25, 2008 17.74 18.15 17.60 17.88 58,023,118 +0.19(+1.07%)
Jun 24, 2008 17.39 17.75 17.34 17.69 48,733,682 +0.31(+1.78%)
Jun 23, 2008 17.42 17.51 17.30 17.38 46,494,690 +0.05(+0.29%)
Jun 20, 2008 17.72 17.83 17.30 17.33 63,384,944 -0.44(-2.48%)
Jun 19, 2008 17.81 17.93 17.70 17.77 63,205,898 +0.00(+0.00%)
Jun 18, 2008 18.50 18.54 17.74 17.77 95,509,751 +0.05(+0.28%)
Jun 17, 2008 17.85 17.95 17.67 17.72 43,290,101 -0.05(-0.28%)
Jun 16, 2008 17.91 17.97 17.70 17.77 58,923,326 -0.22(-1.22%)
Jun 13, 2008 17.79 17.99 17.65 17.99 48,375,360 +0.26(+1.47%)
Jun 12, 2008 17.62 17.96 17.60 17.73 48,402,029 +0.18(+1.03%)
Jun 11, 2008 17.92 17.94 17.50 17.55 59,489,518 -0.39(-2.17%)
Jun 10, 2008 17.94 18.02 17.71 17.94 57,166,453 -0.08(-0.44%)
Jun 09, 2008 18.10 18.17 17.96 18.02 57,239,336 +0.06(+0.33%)
Jun 06, 2008 18.54 18.60 17.95 17.96 95,743,966 -0.71(-3.80%)
Jun 05, 2008 18.74 18.76 18.45 18.67 83,090,587 -0.13(-0.69%)
Jun 04, 2008 19.00 19.13 18.69 18.80 60,535,183 -0.21(-1.10%)
Jun 03, 2008 19.11 19.20 18.93 19.01 53,435,411 -0.17(-0.89%)
Jun 02, 2008 19.43 19.46 19.03 19.18 53,484,643 -0.18(-0.93%)
May 30, 2008 19.47 19.50 19.29 19.36 37,121,318 -0.04(-0.21%)
May 29, 2008 19.34 19.54 19.31 19.40 44,815,569 +0.10(+0.52%)
May 28, 2008 19.42 19.47 19.16 19.30 43,479,154 -0.03(-0.16%)
May 27, 2008 19.58 19.60 19.25 19.33 46,951,714 -0.20(-1.02%)
May 26, 2008 19.73 19.73 19.52 19.53 0 +0.00(+0.00%)
May 23, 2008 19.73 19.73 19.52 19.53 41,880,176 -0.25(-1.26%)
May 22, 2008 19.77 19.93 19.61 19.78 63,711,222 -0.23(-1.15%)
May 21, 2008 20.11 20.17 19.92 20.01 60,562,706 -0.04(-0.20%)
May 20, 2008 20.18 20.25 20.01 20.05 61,429,179 -0.18(-0.89%)
May 19, 2008 20.05 20.29 19.94 20.23 60,619,577 +0.20(+1.00%)
May 16, 2008 20.12 20.13 19.95 20.03 46,589,699 -0.05(-0.25%)
May 15, 2008 20.06 20.10 19.93 20.08 36,066,588 +0.02(+0.10%)
May 14, 2008 20.02 20.10 19.97 20.06 41,437,955 +0.09(+0.45%)
May 13, 2008 19.93 20.05 19.86 19.97 38,653,239 +0.06(+0.30%)
May 12, 2008 19.85 19.97 19.78 19.91 36,212,820 +0.12(+0.61%)
May 09, 2008 19.91 19.93 19.70 19.79 35,321,136 -0.18(-0.90%)
May 08, 2008 19.98 20.04 19.88 19.97 46,832,001 +0.05(+0.25%)
May 07, 2008 20.25 20.30 19.88 19.92 54,528,813 -0.50(-2.45%)
May 06, 2008 20.52 20.58 20.26 20.42 41,024,566 -0.10(-0.49%)
May 05, 2008 20.60 20.60 20.45 20.52 34,755,507 -0.09(-0.44%)
May 02, 2008 20.48 20.65 20.36 20.61 48,642,473 +0.17(+0.83%)
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.