Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 14.39 14.79 14.35 14.52 99,728,344 -0.03(-0.18%)
Jul 30, 2008 14.59 14.69 13.93 14.55 80,397,664 +0.00(+0.00%)
Jul 29, 2008 14.18 14.56 14.16 14.55 72,399,800 +0.37(+2.58%)
Jul 28, 2008 14.31 14.40 14.14 14.18 76,191,736 -0.22(-1.54%)
Jul 25, 2008 14.27 14.45 14.11 14.40 61,275,168 +0.22(+1.57%)
Jul 24, 2008 14.43 14.49 14.15 14.18 93,484,608 -0.41(-2.83%)
Jul 23, 2008 14.53 14.80 14.41 14.59 86,488,808 +0.14(+0.95%)
Jul 22, 2008 14.21 14.48 14.16 14.46 113,562,840 +0.00(+0.00%)
Jul 21, 2008 14.53 14.56 14.37 14.46 74,393,896 +0.00(+0.00%)
Jul 18, 2008 14.33 14.51 14.05 14.46 83,633,352 +0.07(+0.46%)
Jul 17, 2008 13.91 14.66 13.77 14.39 143,675,888 +0.71(+5.17%)
Jul 16, 2008 13.76 13.84 13.24 13.68 133,404,472 +0.13(+0.97%)
Jul 15, 2008 13.25 13.86 13.23 13.55 152,476,848 +0.16(+1.17%)
Jul 14, 2008 13.76 13.84 13.30 13.40 74,984,416 -0.11(-0.82%)
Jul 11, 2008 13.27 13.86 13.08 13.51 113,549,520 +0.01(+0.10%)
Jul 10, 2008 12.99 13.59 12.90 13.49 143,065,984 +0.53(+4.09%)
Jul 09, 2008 13.65 13.68 12.93 12.96 103,762,280 -0.73(-5.31%)
Jul 08, 2008 13.55 13.83 13.29 13.69 89,304,360 +0.14(+1.01%)
Jul 07, 2008 13.60 13.91 13.28 13.55 72,268,904 +0.03(+0.24%)
Jul 04, 2008 13.49 13.61 13.26 13.52 63,206,300 +0.00(+0.00%)
Jul 03, 2008 13.49 13.61 13.26 13.52 63,206,300 -0.18(-1.29%)
Jul 02, 2008 14.16 14.27 13.66 13.70 73,161,016 -0.42(-2.97%)
Jul 01, 2008 13.93 14.29 13.82 14.12 102,159,232 +0.06(+0.42%)
Jun 30, 2008 13.99 14.33 13.97 14.06 76,689,776 -0.01(-0.05%)
Jun 27, 2008 14.14 14.29 13.89 14.06 91,701,392 -0.07(-0.46%)
Jun 26, 2008 14.63 14.74 14.13 14.13 86,289,752 -0.69(-4.68%)
Jun 25, 2008 14.68 15.05 14.67 14.82 83,587,472 +0.16(+1.07%)
Jun 24, 2008 14.53 14.93 14.52 14.67 70,481,608 +0.03(+0.22%)
Jun 23, 2008 14.72 14.86 14.60 14.63 70,716,656 -0.01(-0.04%)
Jun 20, 2008 14.88 14.88 14.60 14.64 108,517,136 -0.31(-2.10%)
Jun 19, 2008 14.54 15.12 14.49 14.95 74,144,696 +0.37(+2.56%)
Jun 18, 2008 14.63 14.84 14.54 14.58 63,466,464 -0.20(-1.33%)
Jun 17, 2008 15.01 15.06 14.77 14.78 67,218,040 -0.18(-1.23%)
Jun 16, 2008 14.69 15.10 14.67 14.96 68,414,072 +0.13(+0.88%)
Jun 13, 2008 14.55 14.86 14.52 14.83 65,719,972 +0.40(+2.77%)
Jun 12, 2008 14.43 14.80 14.32 14.43 92,058,840 +0.16(+1.10%)
Jun 11, 2008 14.75 14.82 14.26 14.27 91,373,312 -0.57(-3.84%)
Jun 10, 2008 14.82 14.99 14.60 14.84 86,445,576 -0.05(-0.35%)
Jun 09, 2008 15.10 15.12 14.62 14.90 87,441,752 -0.09(-0.62%)
Jun 06, 2008 15.48 15.51 14.99 14.99 106,743,136 -0.63(-4.06%)
Jun 05, 2008 15.46 15.71 15.28 15.62 79,387,360 +0.26(+1.66%)
Jun 04, 2008 14.93 15.50 14.93 15.37 87,883,856 +0.35(+2.35%)
Jun 03, 2008 15.25 15.50 14.95 15.01 100,079,952 -0.17(-1.12%)
Jun 02, 2008 15.08 15.30 14.93 15.18 77,265,000 +0.01(+0.09%)
May 30, 2008 15.24 15.41 15.10 15.17 84,782,680 +0.03(+0.17%)
May 29, 2008 15.23 15.26 14.92 15.14 83,873,712 -0.22(-1.41%)
May 28, 2008 15.58 15.58 15.14 15.36 76,844,640 -0.09(-0.55%)
May 27, 2008 15.24 15.52 15.23 15.44 80,712,016 +0.12(+0.81%)
May 26, 2008 15.54 15.59 15.10 15.32 90,265,240 +0.00(+0.00%)
May 23, 2008 15.54 15.59 15.10 15.32 90,265,240 -0.31(-1.97%)
May 22, 2008 15.59 15.79 15.53 15.63 62,906,792 +0.14(+0.93%)
May 21, 2008 15.63 15.84 15.39 15.48 98,473,976 -0.28(-1.78%)
May 20, 2008 16.07 16.11 15.58 15.77 112,891,272 -0.52(-3.18%)
May 19, 2008 16.49 16.55 16.22 16.28 93,585,536 -0.08(-0.48%)
May 16, 2008 16.35 16.36 16.05 16.36 91,659,224 +0.02(+0.12%)
May 15, 2008 15.65 16.35 15.61 16.34 118,340,656 +0.74(+4.74%)
May 14, 2008 15.61 15.90 15.55 15.60 90,755,896 +0.05(+0.34%)
May 13, 2008 15.47 15.66 15.44 15.55 60,241,276 +0.08(+0.51%)
May 12, 2008 15.29 15.52 15.18 15.47 52,603,252 +0.18(+1.16%)
May 09, 2008 15.14 15.43 15.14 15.29 61,189,036 -0.02(-0.13%)
May 08, 2008 15.30 15.45 15.12 15.31 76,562,616 +0.15(+0.99%)
May 07, 2008 15.44 15.54 15.14 15.16 82,861,584 -0.27(-1.74%)
May 06, 2008 15.10 15.52 15.10 15.43 70,280,848 +0.22(+1.42%)
May 05, 2008 15.30 15.63 15.17 15.22 59,028,828 -0.22(-1.40%)
May 02, 2008 15.45 15.48 15.14 15.43 90,271,064 +0.19(+1.25%)
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.