Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 20.59 20.97 20.43 20.46 708,455 -0.35(-1.68%)
Jul 30, 2008 20.00 20.85 20.00 20.81 1,128,571 +0.46(+2.26%)
Jul 29, 2008 20.35 20.43 19.68 20.35 1,157,034 +0.86(+4.41%)
Jul 28, 2008 19.82 20.01 19.44 19.49 543,610 -0.36(-1.81%)
Jul 25, 2008 19.60 19.91 19.54 19.85 961,395 +0.12(+0.61%)
Jul 24, 2008 20.40 20.40 19.70 19.73 1,203,541 -1.27(-6.05%)
Jul 23, 2008 20.78 21.35 20.78 21.00 1,670,815 +0.15(+0.72%)
Jul 22, 2008 19.57 20.93 19.54 20.85 1,175,844 -0.18(-0.86%)
Jul 21, 2008 21.42 21.42 20.88 21.03 805,142 +0.03(+0.14%)
Jul 18, 2008 20.86 21.15 20.73 21.00 1,831,236 +0.08(+0.38%)
Jul 17, 2008 20.25 21.01 20.25 20.92 3,298,493 +0.37(+1.80%)
Jul 16, 2008 19.59 20.55 19.55 20.55 1,834,439 +1.29(+6.70%)
Jul 15, 2008 18.50 19.67 18.50 19.26 1,598,329 -0.18(-0.93%)
Jul 14, 2008 19.83 19.83 19.37 19.44 1,312,641 -0.32(-1.62%)
Jul 11, 2008 19.85 19.92 19.39 19.76 2,883,349 +0.20(+1.02%)
Jul 10, 2008 19.10 19.56 19.06 19.56 2,323,196 +0.60(+3.16%)
Jul 09, 2008 19.32 19.66 18.95 18.96 965,305 -0.14(-0.73%)
Jul 08, 2008 18.68 19.15 18.52 19.10 1,811,373 +0.14(+0.74%)
Jul 07, 2008 18.81 19.29 18.55 18.96 1,323,938 +0.08(+0.42%)
Jul 04, 2008 18.51 19.02 18.51 18.88 1,868,979 +0.00(+0.00%)
Jul 03, 2008 18.51 19.02 18.51 18.88 1,868,979 +0.52(+2.83%)
Jul 02, 2008 18.67 18.88 18.21 18.36 1,941,411 +0.03(+0.16%)
Jul 01, 2008 18.01 18.37 17.85 18.33 1,761,255 -0.19(-1.03%)
Jun 30, 2008 18.51 18.69 18.38 18.52 1,364,784 +0.48(+2.66%)
Jun 27, 2008 17.77 18.22 16.17 18.04 1,550,308 +0.34(+1.92%)
Jun 26, 2008 18.20 18.20 17.70 17.70 1,327,936 -1.19(-6.30%)
Jun 25, 2008 18.56 18.95 18.52 18.89 1,410,132 +0.63(+3.45%)
Jun 24, 2008 18.00 18.45 17.92 18.26 1,271,409 +0.38(+2.13%)
Jun 23, 2008 17.71 18.00 17.71 17.88 779,136 -0.03(-0.17%)
Jun 20, 2008 18.45 18.50 17.90 17.91 1,557,622 -1.06(-5.59%)
Jun 19, 2008 19.10 19.15 18.68 18.97 1,577,508 -0.45(-2.32%)
Jun 18, 2008 19.55 19.66 19.12 19.42 2,361,292 +0.10(+0.52%)
Jun 17, 2008 19.59 19.69 19.29 19.32 1,571,491 +0.38(+2.01%)
Jun 16, 2008 18.54 18.99 18.50 18.94 913,443 +0.10(+0.53%)
Jun 13, 2008 18.64 18.96 18.56 18.84 1,553,776 +0.42(+2.28%)
Jun 12, 2008 18.23 18.67 18.23 18.42 2,388,238 +0.93(+5.32%)
Jun 11, 2008 17.90 18.01 17.36 17.49 1,814,950 -0.21(-1.19%)
Jun 10, 2008 17.63 17.94 17.53 17.70 1,926,447 -0.79(-4.27%)
Jun 09, 2008 18.45 18.71 18.24 18.49 1,671,118 +0.20(+1.09%)
Jun 06, 2008 19.46 19.46 18.20 18.29 3,932,825 -1.51(-7.63%)
Jun 05, 2008 19.16 19.80 19.16 19.80 2,253,529 +0.68(+3.56%)
Jun 04, 2008 19.43 19.43 19.00 19.12 3,144,951 -0.75(-3.77%)
Jun 03, 2008 20.20 20.75 19.71 19.87 4,832,820 -2.92(-12.81%)
Jun 02, 2008 22.79 22.79 22.79 22.79 0 +0.00(+0.00%)
May 30, 2008 22.79 22.79 22.79 22.79 0 +0.00(+0.00%)
May 29, 2008 22.79 22.79 22.79 22.79 0 +0.00(+0.00%)
May 28, 2008 22.79 22.79 22.79 22.79 0 +0.00(+0.00%)
May 27, 2008 22.79 22.79 22.79 22.79 0 +0.00(+0.00%)
May 26, 2008 22.79 22.79 22.79 22.79 0 +0.00(+0.00%)
May 23, 2008 22.79 22.79 22.79 22.79 53,879 +1.83(+8.73%)
May 22, 2008 20.89 21.15 20.78 20.96 2,067,264 +0.03(+0.14%)
May 21, 2008 21.37 21.53 20.80 20.93 2,218,722 +0.12(+0.58%)
May 20, 2008 21.15 21.21 20.75 20.81 1,460,577 -0.64(-2.98%)
May 19, 2008 21.74 21.74 21.39 21.45 1,872,969 -0.34(-1.56%)
May 16, 2008 21.45 21.83 21.45 21.79 897,460 +0.31(+1.44%)
May 15, 2008 21.22 21.51 21.20 21.48 797,678 -0.02(-0.09%)
May 14, 2008 21.38 21.77 21.35 21.50 1,441,177 +0.18(+0.84%)
May 13, 2008 21.32 21.55 21.04 21.32 1,252,373 -0.28(-1.30%)
May 12, 2008 21.45 21.65 21.28 21.60 2,070,284 +0.07(+0.33%)
May 09, 2008 21.54 21.75 21.46 21.53 810,884 -0.26(-1.19%)
May 08, 2008 21.75 21.86 21.45 21.79 2,520,440 +1.06(+5.11%)
May 07, 2008 21.50 21.54 20.72 20.73 2,407,771 -1.30(-5.90%)
May 06, 2008 21.72 22.03 21.49 22.03 2,181,590 +0.18(+0.82%)
May 05, 2008 21.80 22.17 21.76 21.85 2,108,647 +0.09(+0.41%)
May 02, 2008 21.79 21.91 21.57 21.76 3,524,358 +0.10(+0.46%)
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.