Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 14.06 14.09 13.74 14.01 0 -0.16(-1.11%)
Aug 28, 2008 14.37 14.42 14.02 14.17 21,742,470 -0.14(-1.00%)
Aug 27, 2008 14.27 14.34 14.09 14.31 14,052,200 +0.06(+0.43%)
Aug 26, 2008 14.51 14.51 14.13 14.25 11,908,438 -0.10(-0.71%)
Aug 25, 2008 14.55 14.65 14.31 14.35 11,944,183 -0.25(-1.72%)
Aug 22, 2008 14.63 14.76 14.55 14.60 0 +0.08(+0.56%)
Aug 21, 2008 14.16 14.56 14.09 14.52 15,488,570 +0.18(+1.28%)
Aug 20, 2008 14.35 14.45 14.09 14.34 19,177,436 +0.00(+0.00%)
Aug 19, 2008 14.49 14.68 14.26 14.34 13,742,536 -0.21(-1.45%)
Aug 18, 2008 14.43 14.81 14.39 14.55 20,402,032 +0.12(+0.85%)
Aug 15, 2008 14.21 14.52 14.12 14.43 0 +0.28(+1.97%)
Aug 14, 2008 14.16 14.29 13.90 14.15 20,009,420 -0.10(-0.67%)
Aug 13, 2008 14.52 14.65 14.02 14.24 18,500,780 -0.35(-2.38%)
Aug 12, 2008 14.66 14.81 14.53 14.59 18,097,154 -0.10(-0.65%)
Aug 11, 2008 14.12 14.71 14.07 14.68 23,227,058 +0.61(+4.35%)
Aug 08, 2008 13.58 14.11 13.47 14.07 18,835,120 +0.59(+4.39%)
Aug 07, 2008 13.79 13.89 13.45 13.48 23,205,006 -0.39(-2.80%)
Aug 06, 2008 13.91 14.04 13.60 13.87 19,024,370 -0.04(-0.29%)
Aug 05, 2008 13.85 13.96 13.64 13.91 22,678,728 +0.23(+1.69%)
Aug 04, 2008 13.85 13.99 13.64 13.68 24,817,446 -0.16(-1.18%)
Aug 01, 2008 13.73 13.96 13.51 13.84 21,934,412 +0.22(+1.65%)
Jul 31, 2008 13.88 13.99 13.53 13.62 25,503,424 -0.31(-2.25%)
Jul 30, 2008 14.22 14.49 13.72 13.93 49,647,872 -0.58(-3.99%)
Jul 29, 2008 14.41 14.66 14.32 14.51 30,683,114 +0.35(+2.50%)
Jul 28, 2008 14.10 14.34 14.09 14.15 25,743,606 +0.20(+1.46%)
Jul 25, 2008 13.62 14.01 13.51 13.95 18,690,176 +0.42(+3.12%)
Jul 24, 2008 13.73 14.02 13.49 13.53 17,252,512 -0.16(-1.19%)
Jul 23, 2008 13.73 13.83 13.58 13.69 17,756,170 +0.01(+0.10%)
Jul 22, 2008 13.83 13.90 13.55 13.68 23,112,118 -0.29(-2.05%)
Jul 21, 2008 13.83 14.08 13.75 13.96 18,159,564 +0.22(+1.58%)
Jul 18, 2008 14.09 14.15 13.68 13.75 26,255,458 -0.33(-2.32%)
Jul 17, 2008 13.83 14.24 13.75 14.07 27,991,056 +0.42(+3.09%)
Jul 16, 2008 13.55 13.70 13.28 13.65 22,823,398 +0.16(+1.16%)
Jul 15, 2008 13.35 13.77 13.14 13.49 29,226,404 +0.01(+0.05%)
Jul 14, 2008 14.03 14.05 13.48 13.49 29,631,790 -0.31(-2.27%)
Jul 11, 2008 13.63 14.07 13.40 13.80 34,902,744 +0.08(+0.59%)
Jul 10, 2008 14.06 14.11 13.54 13.72 42,969,440 -0.10(-0.69%)
Jul 09, 2008 14.39 14.43 13.79 13.81 42,204,008 -0.68(-4.70%)
Jul 08, 2008 15.07 15.07 14.24 14.49 51,368,228 -0.63(-4.14%)
Jul 07, 2008 15.40 15.68 14.98 15.12 24,186,422 -0.12(-0.76%)
Jul 04, 2008 15.26 15.37 15.00 15.24 14,283,798 +0.00(+0.00%)
Jul 03, 2008 15.26 15.37 15.00 15.24 14,283,798 +0.10(+0.67%)
Jul 02, 2008 15.44 15.54 15.10 15.13 24,101,138 -0.25(-1.59%)
Jul 01, 2008 15.48 15.68 15.30 15.38 36,354,328 -0.31(-1.95%)
Jun 30, 2008 15.94 15.99 15.66 15.68 22,898,380 -0.27(-1.71%)
Jun 27, 2008 16.41 16.41 15.85 15.96 37,712,392 -0.56(-3.42%)
Jun 26, 2008 16.91 16.96 16.49 16.52 19,551,592 -0.65(-3.80%)
Jun 25, 2008 17.04 17.39 17.01 17.18 24,185,250 +0.26(+1.53%)
Jun 24, 2008 17.20 17.26 16.85 16.92 21,623,334 -0.37(-2.13%)
Jun 23, 2008 17.30 17.43 17.20 17.28 17,540,766 +0.10(+0.55%)
Jun 20, 2008 17.44 17.60 17.06 17.19 21,415,776 -0.25(-1.44%)
Jun 19, 2008 17.72 17.76 17.09 17.44 27,574,000 -0.38(-2.14%)
Jun 18, 2008 18.13 18.18 17.64 17.82 21,555,098 -0.31(-1.73%)
Jun 17, 2008 18.58 18.65 18.09 18.13 19,778,780 -0.29(-1.55%)
Jun 16, 2008 18.68 18.75 18.41 18.42 20,937,908 -0.29(-1.56%)
Jun 13, 2008 18.39 18.75 18.32 18.71 20,030,904 +0.48(+2.65%)
Jun 12, 2008 18.11 18.39 17.97 18.23 23,823,308 +0.18(+0.98%)
Jun 11, 2008 18.06 18.30 17.94 18.05 26,956,024 +0.12(+0.65%)
Jun 10, 2008 17.98 18.06 17.88 17.94 19,953,510 -0.31(-1.68%)
Jun 09, 2008 18.17 18.31 17.99 18.24 20,105,480 +0.18(+0.98%)
Jun 06, 2008 18.28 18.31 18.05 18.07 29,417,046 -0.39(-2.14%)
Jun 05, 2008 18.15 18.51 18.15 18.46 24,896,200 +0.33(+1.84%)
Jun 04, 2008 18.13 18.32 18.02 18.13 21,192,804 -0.09(-0.49%)
Jun 03, 2008 18.39 18.53 17.97 18.22 31,979,638 -0.07(-0.37%)
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.