Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 15.10 15.47 15.09 15.09 66,425,820 -0.11(-0.74%)
Aug 28, 2008 14.81 15.28 14.81 15.20 59,073,708 +0.49(+3.30%)
Aug 27, 2008 14.48 14.80 14.38 14.71 40,121,648 +0.27(+1.89%)
Aug 26, 2008 14.38 14.48 14.27 14.44 40,784,740 +0.05(+0.33%)
Aug 25, 2008 14.63 14.65 14.34 14.39 33,811,484 -0.31(-2.09%)
Aug 22, 2008 14.57 14.84 14.51 14.70 38,316,896 +0.19(+1.33%)
Aug 21, 2008 14.37 14.55 14.30 14.51 33,491,670 +0.03(+0.23%)
Aug 20, 2008 14.60 14.62 14.33 14.47 44,459,608 -0.05(-0.36%)
Aug 19, 2008 14.75 14.77 14.44 14.53 37,462,948 -0.28(-1.91%)
Aug 18, 2008 14.98 15.18 14.72 14.81 39,245,728 -0.12(-0.82%)
Aug 15, 2008 14.71 15.05 14.70 14.93 0 +0.25(+1.74%)
Aug 14, 2008 14.69 14.85 14.45 14.68 52,324,188 -0.08(-0.58%)
Aug 13, 2008 14.87 14.91 14.54 14.76 46,628,144 -0.17(-1.11%)
Aug 12, 2008 15.06 15.07 14.86 14.93 49,971,124 -0.09(-0.60%)
Aug 11, 2008 14.61 15.04 14.60 15.02 56,796,596 +0.41(+2.81%)
Aug 08, 2008 14.35 14.70 14.30 14.61 77,896,144 +0.31(+2.18%)
Aug 07, 2008 14.43 14.60 14.22 14.29 65,866,852 -0.26(-1.81%)
Aug 06, 2008 14.57 14.80 14.36 14.56 52,911,872 -0.08(-0.58%)
Aug 05, 2008 14.31 14.69 14.21 14.64 57,585,784 +0.42(+2.92%)
Aug 04, 2008 14.37 14.41 14.02 14.23 49,967,812 -0.13(-0.89%)
Aug 01, 2008 14.62 14.94 14.23 14.36 76,491,416 -0.17(-1.20%)
Jul 31, 2008 14.55 14.94 14.51 14.53 90,221,328 -0.05(-0.32%)
Jul 30, 2008 14.58 14.66 14.40 14.58 50,270,136 +0.10(+0.68%)
Jul 29, 2008 14.48 14.67 14.41 14.48 61,147,616 +0.03(+0.23%)
Jul 28, 2008 14.85 14.86 14.43 14.45 58,465,288 -0.36(-2.45%)
Jul 25, 2008 15.04 15.13 14.76 14.81 44,816,000 -0.14(-0.95%)
Jul 24, 2008 15.48 15.48 14.88 14.95 72,996,592 -0.64(-4.11%)
Jul 23, 2008 15.46 15.83 15.17 15.59 87,412,832 +0.58(+3.90%)
Jul 22, 2008 14.88 15.02 14.70 15.01 68,741,096 -0.00(-0.03%)
Jul 21, 2008 15.19 15.30 14.96 15.01 39,709,808 -0.14(-0.90%)
Jul 18, 2008 15.09 15.15 14.84 15.15 60,289,412 +0.17(+1.17%)
Jul 17, 2008 15.13 15.16 14.78 14.97 68,831,592 -0.08(-0.53%)
Jul 16, 2008 15.15 15.30 14.89 15.05 66,038,520 -0.01(-0.09%)
Jul 15, 2008 14.94 15.33 14.86 15.07 57,933,780 -0.20(-1.30%)
Jul 14, 2008 15.52 15.55 15.19 15.27 42,173,272 -0.10(-0.64%)
Jul 11, 2008 15.33 15.54 15.21 15.37 58,641,964 -0.09(-0.58%)
Jul 10, 2008 15.37 15.55 15.31 15.46 58,884,948 +0.31(+2.02%)
Jul 09, 2008 15.59 15.68 15.14 15.15 43,796,736 -0.40(-2.55%)
Jul 08, 2008 15.27 15.58 15.21 15.54 60,497,264 +0.13(+0.86%)
Jul 07, 2008 15.42 15.66 15.16 15.41 55,050,816 +0.05(+0.31%)
Jul 04, 2008 15.54 15.56 15.15 15.37 47,579,084 +0.00(+0.00%)
Jul 03, 2008 15.54 15.56 15.15 15.37 47,579,084 -0.15(-0.94%)
Jul 02, 2008 15.79 15.80 15.49 15.51 56,356,668 -0.19(-1.23%)
Jul 01, 2008 15.76 15.84 15.54 15.71 71,980,112 -0.18(-1.16%)
Jun 30, 2008 15.45 15.96 15.39 15.89 70,941,304 +0.44(+2.84%)
Jun 27, 2008 15.80 15.80 15.45 15.45 93,565,936 -0.33(-2.12%)
Jun 26, 2008 16.40 16.40 15.79 15.79 77,693,600 -0.47(-2.90%)
Jun 25, 2008 16.45 16.62 16.22 16.26 75,776,088 +0.09(+0.58%)
Jun 24, 2008 16.12 16.34 16.00 16.16 52,911,884 -0.05(-0.32%)
Jun 23, 2008 16.28 16.37 16.15 16.21 60,339,644 -0.02(-0.14%)
Jun 20, 2008 16.57 16.79 16.23 16.24 91,993,136 -0.34(-2.05%)
Jun 19, 2008 16.61 16.75 16.40 16.58 57,935,684 -0.05(-0.28%)
Jun 18, 2008 16.76 16.79 16.59 16.62 50,728,736 -0.21(-1.23%)
Jun 17, 2008 17.11 17.12 16.81 16.83 42,874,256 -0.23(-1.33%)
Jun 16, 2008 16.95 17.14 16.80 17.06 57,436,208 -0.24(-1.39%)
Jun 13, 2008 17.24 17.36 16.99 17.30 43,657,276 +0.14(+0.80%)
Jun 12, 2008 17.15 17.33 17.00 17.16 52,855,092 +0.12(+0.69%)
Jun 11, 2008 17.50 17.54 16.95 17.04 75,235,432 -0.51(-2.90%)
Jun 10, 2008 17.61 17.74 17.24 17.55 72,102,248 -0.16(-0.90%)
Jun 09, 2008 18.11 18.28 17.42 17.71 66,627,128 -0.31(-1.70%)
Jun 06, 2008 18.50 18.55 17.98 18.02 57,193,180 -0.59(-3.17%)
Jun 05, 2008 18.20 18.70 18.18 18.61 47,769,928 +0.45(+2.49%)
Jun 04, 2008 18.17 18.27 17.98 18.16 46,637,000 -0.13(-0.72%)
Jun 03, 2008 18.59 18.62 18.17 18.29 51,342,840 -0.27(-1.45%)
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.