Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 19.57 19.90 19.46 19.47 79,812,424 -0.39(-1.94%)
Jul 30, 2008 19.84 20.05 19.61 19.86 68,642,520 +0.09(+0.46%)
Jul 29, 2008 19.77 19.83 19.23 19.77 87,615,944 +0.46(+2.39%)
Jul 28, 2008 19.73 19.77 19.18 19.31 78,848,768 -0.50(-2.52%)
Jul 25, 2008 19.41 19.85 19.31 19.81 77,315,600 +0.55(+2.83%)
Jul 24, 2008 19.75 19.81 19.26 19.26 107,027,352 -0.75(-3.75%)
Jul 23, 2008 19.58 20.32 19.57 20.01 102,931,520 +0.48(+2.44%)
Jul 22, 2008 19.33 19.64 19.29 19.53 116,768,288 +0.12(+0.62%)
Jul 21, 2008 19.43 19.81 19.33 19.41 102,433,432 -0.17(-0.85%)
Jul 18, 2008 19.96 20.04 19.01 19.58 198,474,880 -1.26(-6.03%)
Jul 17, 2008 20.88 21.13 20.52 20.83 127,294,856 +0.20(+0.95%)
Jul 16, 2008 19.78 20.66 19.62 20.64 108,375,680 +0.84(+4.24%)
Jul 15, 2008 18.87 20.17 18.87 19.80 122,465,640 +0.76(+3.98%)
Jul 14, 2008 19.29 19.54 18.98 19.04 67,649,608 -0.08(-0.40%)
Jul 11, 2008 19.04 19.41 18.83 19.12 89,959,368 -0.15(-0.79%)
Jul 10, 2008 19.08 19.43 18.91 19.27 76,386,376 +0.17(+0.87%)
Jul 09, 2008 19.52 19.57 19.06 19.10 71,587,680 -0.47(-2.40%)
Jul 08, 2008 19.63 19.84 19.31 19.57 86,588,360 -0.14(-0.69%)
Jul 07, 2008 19.77 19.98 19.27 19.71 94,388,448 +0.04(+0.19%)
Jul 04, 2008 19.66 19.76 19.38 19.67 48,972,976 +0.00(+0.00%)
Jul 03, 2008 19.66 19.76 19.38 19.67 48,972,976 +0.08(+0.39%)
Jul 02, 2008 20.36 20.44 19.59 19.59 111,948,304 -0.75(-3.68%)
Jul 01, 2008 20.64 20.73 17.56 20.34 132,600,440 -0.48(-2.33%)
Jun 30, 2008 20.95 21.18 20.81 20.83 76,469,648 -0.09(-0.43%)
Jun 27, 2008 20.96 21.13 20.79 20.92 96,811,016 -0.09(-0.43%)
Jun 26, 2008 21.22 21.35 21.01 21.01 88,601,496 -0.45(-2.12%)
Jun 25, 2008 21.05 21.71 21.02 21.46 84,902,736 +0.47(+2.24%)
Jun 24, 2008 21.14 21.21 20.83 20.99 86,144,592 -0.18(-0.86%)
Jun 23, 2008 21.43 21.51 21.04 21.18 75,481,928 -0.20(-0.92%)
Jun 20, 2008 21.88 21.89 21.27 21.37 128,763,136 -0.53(-2.42%)
Jun 19, 2008 21.61 22.10 21.45 21.90 81,943,592 +0.36(+1.65%)
Jun 18, 2008 21.61 21.85 21.55 21.55 65,617,616 -0.26(-1.18%)
Jun 17, 2008 21.99 22.05 21.80 21.80 58,455,388 -0.10(-0.45%)
Jun 16, 2008 21.97 22.04 21.68 21.90 98,694,016 -0.11(-0.48%)
Jun 13, 2008 21.68 22.39 21.58 22.01 174,300,176 +0.63(+2.94%)
Jun 12, 2008 20.74 21.61 20.59 21.38 150,525,248 +0.85(+4.13%)
Jun 11, 2008 21.08 21.15 20.52 20.53 76,760,264 -0.58(-2.76%)
Jun 10, 2008 21.24 21.42 20.68 21.11 102,267,128 +0.14(+0.65%)
Jun 09, 2008 20.93 21.13 20.67 20.98 88,200,400 +0.17(+0.80%)
Jun 06, 2008 21.19 21.33 20.81 20.81 103,675,488 -0.61(-2.86%)
Jun 05, 2008 20.99 21.43 20.90 21.43 100,427,384 +0.58(+2.76%)
Jun 04, 2008 20.65 20.93 20.59 20.85 105,122,880 +0.17(+0.84%)
Jun 03, 2008 21.13 21.43 20.65 20.68 114,426,424 -0.37(-1.76%)
Jun 02, 2008 21.38 21.47 20.86 21.05 101,748,648 -0.39(-1.84%)
May 30, 2008 21.49 21.73 21.35 21.44 83,699,632 +0.01(+0.04%)
May 29, 2008 21.36 21.71 21.30 21.43 62,976,888 +0.10(+0.46%)
May 28, 2008 21.62 21.63 21.23 21.33 68,751,640 -0.20(-0.91%)
May 27, 2008 21.28 21.58 21.24 21.53 62,408,000 +0.30(+1.39%)
May 26, 2008 21.40 21.45 21.16 21.24 64,605,364 +0.00(+0.00%)
May 23, 2008 21.40 21.45 21.16 21.24 64,584,668 -0.32(-1.47%)
May 22, 2008 21.41 21.73 21.33 21.55 68,953,272 +0.17(+0.78%)
May 21, 2008 21.81 21.99 21.34 21.39 79,379,296 -0.39(-1.77%)
May 20, 2008 22.18 22.19 21.68 21.77 100,035,544 -0.53(-2.38%)
May 19, 2008 22.61 22.63 22.19 22.30 78,744,912 -0.40(-1.77%)
May 16, 2008 23.07 23.08 22.65 22.70 107,701,024 -0.35(-1.51%)
May 15, 2008 22.70 23.11 22.67 23.05 70,475,728 +0.39(+1.74%)
May 14, 2008 22.63 22.91 22.51 22.66 88,144,312 +0.11(+0.50%)
May 13, 2008 22.71 22.81 22.36 22.55 93,660,336 -0.16(-0.70%)
May 12, 2008 22.26 22.76 22.22 22.70 84,904,304 +0.45(+2.04%)
May 09, 2008 22.11 22.37 21.92 22.25 68,169,992 +0.09(+0.41%)
May 08, 2008 22.17 22.25 21.96 22.16 91,918,768 +0.05(+0.21%)
May 07, 2008 22.48 22.82 22.02 22.11 117,259,944 -0.37(-1.65%)
May 06, 2008 21.96 22.61 21.90 22.49 123,567,112 +0.47(+2.13%)
May 05, 2008 22.66 22.89 21.95 22.02 157,988,016 -0.12(-0.55%)
May 02, 2008 22.40 22.42 21.85 22.14 87,158,584 -0.12(-0.54%)
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.