Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 19.31 19.33 19.06 19.08 1,350,655 -0.20(-1.06%)
Aug 28, 2008 19.11 19.30 19.03 19.28 1,644,528 +0.38(+1.99%)
Aug 27, 2008 18.78 18.94 18.70 18.90 1,845,451 +0.28(+1.50%)
Aug 26, 2008 18.47 18.75 18.47 18.62 1,782,523 -0.17(-0.89%)
Aug 25, 2008 18.98 18.99 18.74 18.79 1,352,723 -0.19(-1.02%)
Aug 22, 2008 18.84 19.05 18.80 18.98 1,055,607 +0.21(+1.12%)
Aug 21, 2008 18.80 18.85 18.68 18.77 1,897,268 -0.33(-1.75%)
Aug 20, 2008 19.15 19.20 18.97 19.11 2,161,420 -0.18(-0.92%)
Aug 19, 2008 19.34 19.40 19.16 19.29 2,099,736 -0.28(-1.43%)
Aug 18, 2008 19.86 19.86 19.44 19.56 1,947,738 -0.23(-1.14%)
Aug 15, 2008 19.61 19.79 19.55 19.79 0 +0.41(+2.11%)
Aug 14, 2008 19.39 19.51 19.34 19.38 2,153,345 +0.00(+0.00%)
Aug 13, 2008 19.35 19.49 19.21 19.38 1,150,685 -0.02(-0.08%)
Aug 12, 2008 19.41 19.49 19.34 19.40 2,084,612 -0.07(-0.36%)
Aug 11, 2008 19.51 19.61 19.40 19.47 1,789,704 -0.22(-1.12%)
Aug 08, 2008 19.42 19.72 19.38 19.69 2,791,788 +0.60(+3.13%)
Aug 07, 2008 19.26 19.32 19.01 19.09 1,741,724 -0.24(-1.25%)
Aug 06, 2008 19.30 19.49 19.27 19.33 3,009,413 -0.20(-1.02%)
Aug 05, 2008 19.35 19.58 19.27 19.53 2,335,738 +0.43(+2.25%)
Aug 04, 2008 18.97 19.21 18.97 19.10 2,621,638 +0.11(+0.60%)
Aug 01, 2008 19.06 19.13 18.89 18.99 5,592,369 +0.18(+0.94%)
Jul 31, 2008 19.04 19.10 18.78 18.81 5,192,891 -0.79(-4.01%)
Jul 30, 2008 19.72 19.80 19.42 19.60 3,089,692 +0.21(+1.08%)
Jul 29, 2008 19.39 19.71 19.27 19.39 3,687,125 -0.21(-1.07%)
Jul 28, 2008 19.85 19.86 19.56 19.60 2,324,448 -0.21(-1.06%)
Jul 25, 2008 19.88 19.96 19.72 19.81 2,468,274 +0.28(+1.43%)
Jul 24, 2008 19.55 19.56 19.42 19.53 2,835,829 +0.15(+0.78%)
Jul 23, 2008 19.48 19.61 19.31 19.38 3,322,267 -0.53(-2.68%)
Jul 22, 2008 19.46 19.97 19.40 19.91 2,824,108 +0.67(+3.50%)
Jul 21, 2008 19.40 19.40 19.13 19.24 2,232,275 -0.19(-0.97%)
Jul 18, 2008 19.38 19.47 19.20 19.42 2,284,906 +0.41(+2.15%)
Jul 17, 2008 18.83 19.17 18.80 19.02 3,672,241 +0.16(+0.86%)
Jul 16, 2008 18.78 18.91 18.67 18.85 2,694,073 +0.12(+0.63%)
Jul 15, 2008 18.89 18.92 18.69 18.74 2,852,672 -0.18(-0.94%)
Jul 14, 2008 18.95 19.05 18.83 18.91 2,502,286 +0.08(+0.43%)
Jul 11, 2008 18.95 19.06 18.67 18.83 2,374,287 -0.50(-2.59%)
Jul 10, 2008 19.29 19.35 19.17 19.33 2,989,177 +0.40(+2.13%)
Jul 09, 2008 19.19 19.32 18.93 18.93 2,485,480 -0.54(-2.76%)
Jul 08, 2008 19.34 19.47 19.20 19.47 3,816,896 +0.67(+3.58%)
Jul 07, 2008 18.83 19.01 18.63 18.80 3,696,099 -0.15(-0.77%)
Jul 04, 2008 19.11 19.11 18.83 18.94 3,395,359 +0.00(+0.00%)
Jul 03, 2008 19.11 19.11 18.83 18.94 3,395,359 +0.72(+3.96%)
Jul 02, 2008 18.48 18.49 18.20 18.22 3,363,080 +0.45(+2.54%)
Jul 01, 2008 17.81 17.88 17.58 17.77 2,721,424 -0.11(-0.63%)
Jun 30, 2008 17.84 18.01 17.74 17.88 3,155,643 +0.13(+0.76%)
Jun 27, 2008 17.86 18.04 17.70 17.75 2,269,691 -0.22(-1.23%)
Jun 26, 2008 18.18 18.18 17.93 17.97 2,965,398 +0.04(+0.21%)
Jun 25, 2008 17.71 18.02 17.67 17.93 2,769,161 +0.26(+1.49%)
Jun 24, 2008 17.69 17.70 17.59 17.67 3,677,231 +0.35(+2.02%)
Jun 23, 2008 17.54 17.56 17.28 17.32 1,873,423 -0.08(-0.43%)
Jun 20, 2008 17.58 17.62 17.30 17.39 2,137,219 -0.17(-0.95%)
Jun 19, 2008 17.45 17.60 17.41 17.56 3,006,928 -0.05(-0.31%)
Jun 18, 2008 17.69 17.76 17.61 17.61 3,880,226 +0.09(+0.52%)
Jun 17, 2008 17.63 17.63 17.49 17.52 1,990,486 +0.01(+0.06%)
Jun 16, 2008 17.54 17.64 17.35 17.51 3,538,610 -0.27(-1.51%)
Jun 13, 2008 17.58 17.83 17.57 17.78 3,747,803 +0.02(+0.09%)
Jun 12, 2008 17.87 17.96 17.65 17.76 3,683,393 -0.18(-1.02%)
Jun 11, 2008 18.13 18.17 17.95 17.95 2,897,052 -0.08(-0.42%)
Jun 10, 2008 18.07 18.17 17.97 18.02 4,935,313 -0.44(-2.36%)
Jun 09, 2008 18.91 18.93 18.33 18.46 3,043,893 -0.50(-2.64%)
Jun 06, 2008 19.18 19.21 18.96 18.96 2,003,040 -0.53(-2.71%)
Jun 05, 2008 19.34 19.54 19.29 19.48 2,046,148 +0.33(+1.74%)
Jun 04, 2008 19.21 19.32 19.14 19.15 2,855,244 -0.43(-2.17%)
Jun 03, 2008 19.68 19.74 19.50 19.58 2,334,041 -0.17(-0.87%)
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.