Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 17.33 17.57 17.27 17.55 20,902,068 +0.06(+0.33%)
Aug 28, 2008 17.28 17.53 17.15 17.49 28,918,998 +0.28(+1.61%)
Aug 27, 2008 16.88 17.22 16.84 17.21 20,700,512 +0.26(+1.51%)
Aug 26, 2008 17.03 17.18 16.85 16.95 20,193,904 +0.00(+0.03%)
Aug 25, 2008 17.00 17.31 16.91 16.95 19,508,702 -0.18(-1.04%)
Aug 22, 2008 17.42 17.52 17.07 17.13 22,669,012 -0.07(-0.39%)
Aug 21, 2008 17.10 17.25 16.92 17.19 16,810,496 -0.04(-0.25%)
Aug 20, 2008 17.13 17.27 17.03 17.24 19,594,542 +0.19(+1.13%)
Aug 19, 2008 17.21 17.39 17.02 17.05 22,823,430 -0.28(-1.60%)
Aug 18, 2008 17.48 17.63 17.14 17.32 27,955,436 -0.20(-1.12%)
Aug 15, 2008 17.57 17.69 17.30 17.52 28,127,490 +0.00(+0.01%)
Aug 14, 2008 17.08 17.52 17.01 17.52 27,943,368 +0.43(+2.50%)
Aug 13, 2008 16.82 17.15 16.76 17.09 32,361,816 +0.26(+1.55%)
Aug 12, 2008 17.15 17.29 16.78 16.83 36,481,280 -0.46(-2.66%)
Aug 11, 2008 16.75 17.68 16.63 17.29 59,790,708 +0.51(+3.02%)
Aug 08, 2008 16.13 16.84 15.98 16.78 39,315,196 +0.72(+4.46%)
Aug 07, 2008 16.36 16.47 16.03 16.07 47,416,420 -0.46(-2.77%)
Aug 06, 2008 16.83 16.83 16.43 16.52 44,203,300 -0.49(-2.88%)
Aug 05, 2008 16.92 17.16 16.72 17.01 37,152,584 +0.25(+1.52%)
Aug 04, 2008 16.59 17.01 16.53 16.76 46,160,536 +0.18(+1.07%)
Aug 01, 2008 16.94 17.13 16.26 16.58 66,735,532 -0.31(-1.82%)
Jul 31, 2008 17.62 18.07 16.53 16.89 160,996,816 -1.25(-6.87%)
Jul 30, 2008 17.86 18.24 17.17 18.14 81,857,040 +0.57(+3.26%)
Jul 29, 2008 17.56 17.56 16.42 17.56 53,025,632 +1.25(+7.68%)
Jul 28, 2008 16.74 17.01 16.24 16.31 38,604,640 -0.33(-1.96%)
Jul 25, 2008 16.31 16.73 15.97 16.64 41,799,576 +0.43(+2.68%)
Jul 24, 2008 16.86 17.04 16.17 16.20 39,608,288 -0.73(-4.33%)
Jul 23, 2008 16.99 17.34 16.78 16.93 54,009,988 -0.18(-1.08%)
Jul 22, 2008 16.09 17.16 15.70 17.12 70,734,776 +0.50(+2.99%)
Jul 21, 2008 17.09 17.32 16.55 16.62 57,168,276 -0.35(-2.04%)
Jul 18, 2008 17.16 17.22 16.67 16.97 50,421,732 -0.38(-2.21%)
Jul 17, 2008 17.04 17.35 16.49 17.35 72,746,176 +0.65(+3.92%)
Jul 16, 2008 15.80 16.77 15.38 16.70 99,978,464 +0.88(+5.57%)
Jul 15, 2008 16.47 16.48 15.56 15.82 91,129,056 -0.96(-5.73%)
Jul 14, 2008 17.59 17.61 16.76 16.78 46,156,764 -0.46(-2.64%)
Jul 11, 2008 17.48 17.90 17.11 17.23 59,094,388 -0.62(-3.50%)
Jul 10, 2008 17.51 17.94 17.08 17.86 57,112,956 +0.32(+1.82%)
Jul 09, 2008 18.26 18.29 17.43 17.54 59,827,504 -0.74(-4.03%)
Jul 08, 2008 17.31 18.38 16.70 18.28 103,602,584 +0.80(+4.55%)
Jul 07, 2008 18.15 18.48 17.11 17.48 86,455,288 -0.57(-3.14%)
Jul 04, 2008 18.35 18.45 17.86 18.05 31,099,996 +0.00(+0.00%)
Jul 03, 2008 18.35 18.45 17.86 18.05 31,099,996 -0.31(-1.70%)
Jul 02, 2008 18.93 19.05 18.33 18.36 36,572,112 -0.46(-2.44%)
Jul 01, 2008 18.41 18.82 18.31 18.82 48,580,444 +0.02(+0.12%)
Jun 30, 2008 18.96 19.15 18.56 18.80 53,318,008 -0.30(-1.56%)
Jun 27, 2008 18.22 19.16 18.16 19.09 188,660,128 +0.81(+4.43%)
Jun 26, 2008 18.63 18.66 18.04 18.29 82,798,208 -0.68(-3.61%)
Jun 25, 2008 19.27 19.52 18.92 18.97 54,844,492 -0.14(-0.73%)
Jun 24, 2008 18.51 19.17 18.15 19.11 53,954,416 +0.37(+1.97%)
Jun 23, 2008 19.38 19.50 18.73 18.74 32,597,540 -0.58(-3.00%)
Jun 20, 2008 19.18 19.53 19.13 19.32 46,013,040 -0.16(-0.83%)
Jun 19, 2008 19.30 19.51 18.87 19.48 39,935,148 +0.09(+0.49%)
Jun 18, 2008 19.35 19.58 19.29 19.39 36,488,984 -0.19(-0.96%)
Jun 17, 2008 19.44 19.64 19.34 19.57 35,988,312 +0.32(+1.68%)
Jun 16, 2008 18.84 19.30 18.75 19.25 37,186,372 +0.40(+2.13%)
Jun 13, 2008 18.55 18.91 18.53 18.85 33,189,554 +0.46(+2.48%)
Jun 12, 2008 18.25 18.67 18.16 18.39 48,150,124 +0.42(+2.34%)
Jun 11, 2008 18.73 18.73 17.94 17.97 61,646,804 -0.59(-3.20%)
Jun 10, 2008 19.01 19.16 18.40 18.57 38,994,232 -0.42(-2.23%)
Jun 09, 2008 19.42 19.64 18.62 18.99 48,806,392 -0.35(-1.81%)
Jun 06, 2008 19.86 19.88 19.31 19.34 45,157,616 -0.83(-4.12%)
Jun 05, 2008 19.99 20.17 19.79 20.17 29,184,380 +0.41(+2.06%)
Jun 04, 2008 20.13 20.37 19.71 19.76 43,998,700 -0.48(-2.38%)
Jun 03, 2008 20.11 20.33 19.89 20.24 52,361,348 +0.34(+1.73%)
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.