Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 18.72 18.88 18.63 18.65 0 -0.19(-1.02%)
Aug 28, 2008 18.35 18.87 18.34 18.84 978,781 +0.58(+3.16%)
Aug 27, 2008 17.88 18.37 17.88 18.27 877,156 +0.37(+2.06%)
Aug 26, 2008 17.51 17.98 17.37 17.90 1,064,652 +0.36(+2.06%)
Aug 25, 2008 17.71 17.91 17.45 17.54 1,213,796 -0.29(-1.64%)
Aug 22, 2008 17.47 17.84 17.47 17.83 0 +0.38(+2.16%)
Aug 21, 2008 17.08 17.63 17.08 17.45 1,783,780 +0.18(+1.03%)
Aug 20, 2008 17.44 17.57 17.08 17.27 1,384,797 -0.15(-0.88%)
Aug 19, 2008 17.74 17.88 17.35 17.43 1,101,470 -0.40(-2.25%)
Aug 18, 2008 18.35 18.40 17.74 17.83 979,086 -0.43(-2.36%)
Aug 15, 2008 17.76 18.29 17.63 18.26 0 +0.55(+3.09%)
Aug 14, 2008 17.51 17.87 17.46 17.71 1,151,383 +0.05(+0.31%)
Aug 13, 2008 17.78 17.90 17.31 17.66 1,670,740 -0.15(-0.82%)
Aug 12, 2008 17.84 18.22 17.77 17.81 1,356,738 -0.14(-0.77%)
Aug 11, 2008 17.73 18.05 17.49 17.94 1,423,592 +0.15(+0.82%)
Aug 08, 2008 16.72 17.81 16.72 17.80 1,446,471 +0.97(+5.76%)
Aug 07, 2008 17.11 17.14 16.78 16.83 1,166,127 -0.40(-2.32%)
Aug 06, 2008 17.33 17.51 17.10 17.23 1,537,098 -0.16(-0.93%)
Aug 05, 2008 16.56 17.43 16.56 17.39 2,330,824 +0.87(+5.27%)
Aug 04, 2008 16.70 16.70 16.31 16.52 1,644,250 -0.19(-1.15%)
Aug 01, 2008 16.70 16.87 16.46 16.71 2,034,775 +0.01(+0.05%)
Jul 31, 2008 16.49 17.12 15.59 16.70 4,904,959 +0.32(+1.97%)
Jul 30, 2008 15.98 17.70 15.98 16.38 3,482,571 -0.12(-0.70%)
Jul 29, 2008 16.50 16.61 15.83 16.50 1,496,295 +0.54(+3.38%)
Jul 28, 2008 16.18 16.23 15.82 15.96 2,413,632 -0.24(-1.47%)
Jul 25, 2008 16.24 16.44 16.00 16.20 1,393,300 +0.12(+0.72%)
Jul 24, 2008 16.51 16.57 16.07 16.08 1,871,513 -0.49(-2.97%)
Jul 23, 2008 15.90 16.86 15.80 16.57 2,261,246 +0.73(+4.62%)
Jul 22, 2008 15.48 15.91 15.23 15.84 1,377,915 +0.36(+2.34%)
Jul 21, 2008 15.44 15.76 15.37 15.48 1,061,964 +0.01(+0.05%)
Jul 18, 2008 15.57 15.57 15.14 15.47 1,823,082 +0.05(+0.35%)
Jul 17, 2008 14.80 15.50 14.79 15.42 1,964,177 +0.72(+4.87%)
Jul 16, 2008 14.24 14.80 14.08 14.70 1,971,950 +0.37(+2.58%)
Jul 15, 2008 13.96 14.47 13.59 14.33 2,582,018 +0.27(+1.92%)
Jul 14, 2008 14.55 14.55 13.91 14.06 1,373,428 -0.33(-2.30%)
Jul 11, 2008 14.12 14.63 13.93 14.40 1,779,418 +0.05(+0.38%)
Jul 10, 2008 14.32 14.63 14.13 14.34 1,966,941 +0.05(+0.32%)
Jul 09, 2008 14.54 14.83 14.29 14.30 1,937,266 -0.23(-1.59%)
Jul 08, 2008 14.13 14.55 14.00 14.53 2,508,867 +0.42(+3.00%)
Jul 07, 2008 14.70 14.72 13.93 14.10 2,855,815 -0.44(-3.02%)
Jul 04, 2008 14.31 14.62 14.21 14.54 1,649,650 +0.00(+0.00%)
Jul 03, 2008 14.31 14.62 14.21 14.54 1,649,650 +0.36(+2.55%)
Jul 02, 2008 14.52 14.56 14.16 14.18 1,986,737 -0.32(-2.18%)
Jul 01, 2008 14.49 14.76 14.30 14.50 3,350,279 -0.14(-0.95%)
Jun 30, 2008 15.03 15.03 14.58 14.63 2,845,159 -0.40(-2.66%)
Jun 27, 2008 15.21 15.40 14.96 15.03 2,545,820 -0.18(-1.21%)
Jun 26, 2008 15.57 15.67 15.17 15.22 2,127,582 -0.59(-3.75%)
Jun 25, 2008 15.55 16.13 15.43 15.81 2,876,058 +0.45(+2.91%)
Jun 24, 2008 15.63 15.64 15.32 15.37 2,016,470 -0.32(-2.06%)
Jun 23, 2008 16.04 16.06 15.66 15.69 1,783,788 -0.31(-1.92%)
Jun 20, 2008 16.49 16.61 15.95 16.00 2,487,043 -0.65(-3.93%)
Jun 19, 2008 16.64 16.77 16.45 16.65 1,332,590 +0.05(+0.32%)
Jun 18, 2008 16.81 16.91 16.50 16.60 1,570,084 -0.42(-2.49%)
Jun 17, 2008 17.34 17.34 16.98 17.02 1,045,438 -0.17(-0.98%)
Jun 16, 2008 17.37 17.37 17.06 17.19 1,663,094 -0.23(-1.33%)
Jun 13, 2008 17.33 17.56 17.24 17.42 1,529,951 +0.30(+1.75%)
Jun 12, 2008 16.74 17.51 16.72 17.12 2,208,322 +0.28(+1.65%)
Jun 11, 2008 17.00 17.17 16.78 16.84 2,580,950 -0.29(-1.71%)
Jun 10, 2008 17.17 17.42 16.81 17.14 2,603,335 -0.22(-1.29%)
Jun 09, 2008 17.64 17.64 17.21 17.36 2,622,533 -0.32(-1.83%)
Jun 06, 2008 18.41 18.41 17.68 17.68 2,083,799 -0.85(-4.61%)
Jun 05, 2008 18.34 18.65 18.24 18.54 1,086,841 +0.28(+1.52%)
Jun 04, 2008 17.94 18.44 17.86 18.26 1,978,556 +0.35(+1.98%)
Jun 03, 2008 18.38 18.42 17.74 17.91 1,802,928 -0.48(-2.60%)
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.