Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 17.13 18.14 16.23 16.83 1,751,318 -0.40(-2.29%)
Jul 30, 2008 16.37 17.35 16.34 17.23 2,201,639 -1.07(-5.87%)
Jul 29, 2008 17.42 18.37 17.36 18.30 876,349 +0.80(+4.55%)
Jul 28, 2008 17.77 17.99 17.48 17.50 678,843 -0.34(-1.92%)
Jul 25, 2008 18.06 18.16 17.63 17.84 758,954 -0.27(-1.49%)
Jul 24, 2008 18.66 18.99 18.10 18.11 1,146,002 -0.68(-3.64%)
Jul 23, 2008 17.79 19.02 17.65 18.80 1,705,852 +1.01(+5.66%)
Jul 22, 2008 16.74 17.81 16.55 17.79 1,650,842 +0.97(+5.80%)
Jul 21, 2008 16.46 16.84 16.46 16.82 1,067,346 +0.25(+1.51%)
Jul 18, 2008 16.88 16.88 15.84 16.57 1,485,952 +0.25(+1.53%)
Jul 17, 2008 15.96 16.32 15.64 16.32 1,095,490 +0.38(+2.35%)
Jul 16, 2008 15.48 16.03 15.16 15.94 2,223,459 +0.49(+3.20%)
Jul 15, 2008 15.65 15.72 15.35 15.45 1,950,185 -0.40(-2.49%)
Jul 14, 2008 16.11 16.11 15.77 15.84 1,023,250 -0.07(-0.45%)
Jul 11, 2008 16.04 16.17 15.66 15.92 1,412,799 -0.30(-1.87%)
Jul 10, 2008 16.55 16.60 15.96 16.22 1,973,576 -0.37(-2.22%)
Jul 09, 2008 17.11 17.14 16.55 16.59 1,300,835 -0.55(-3.23%)
Jul 08, 2008 17.43 17.48 16.92 17.14 1,893,596 -0.32(-1.85%)
Jul 07, 2008 17.92 17.92 17.23 17.46 1,242,226 -0.36(-2.03%)
Jul 04, 2008 17.92 18.02 17.75 17.83 644,674 +0.00(+0.00%)
Jul 03, 2008 17.92 18.02 17.75 17.83 644,674 +0.04(+0.22%)
Jul 02, 2008 18.10 18.38 17.76 17.79 1,236,347 -0.27(-1.50%)
Jul 01, 2008 18.44 18.44 17.63 18.06 1,661,107 -0.57(-3.08%)
Jun 30, 2008 18.77 18.89 18.44 18.63 640,425 -0.19(-1.01%)
Jun 27, 2008 19.25 19.35 18.77 18.82 1,451,040 -0.43(-2.26%)
Jun 26, 2008 19.41 19.42 19.16 19.25 1,093,965 -0.20(-1.02%)
Jun 25, 2008 18.87 19.60 18.77 19.45 1,339,695 +0.61(+3.25%)
Jun 24, 2008 18.71 19.02 18.65 18.84 900,532 +0.07(+0.35%)
Jun 23, 2008 19.07 19.09 18.65 18.77 763,255 -0.29(-1.52%)
Jun 20, 2008 19.63 19.75 18.80 19.06 1,056,046 -0.13(-0.69%)
Jun 19, 2008 19.27 19.38 19.01 19.19 909,685 -0.03(-0.17%)
Jun 18, 2008 19.66 19.80 19.09 19.23 1,595,375 -0.57(-2.86%)
Jun 17, 2008 20.11 20.15 19.60 19.79 767,050 -0.25(-1.25%)
Jun 16, 2008 20.10 20.26 19.89 20.04 489,779 -0.22(-1.07%)
Jun 13, 2008 20.08 20.28 19.93 20.26 936,209 +0.28(+1.38%)
Jun 12, 2008 19.92 20.06 19.72 19.99 1,618,440 +0.16(+0.83%)
Jun 11, 2008 20.27 20.27 19.82 19.82 924,511 -0.53(-2.62%)
Jun 10, 2008 20.45 20.54 20.22 20.35 1,082,589 -0.04(-0.19%)
Jun 09, 2008 20.94 20.97 20.22 20.39 1,815,253 -0.62(-2.95%)
Jun 06, 2008 21.48 21.74 20.76 21.01 1,796,643 -0.71(-3.27%)
Jun 05, 2008 21.89 22.07 21.52 21.72 925,841 -0.13(-0.57%)
Jun 04, 2008 21.82 22.11 21.68 21.85 605,007 +0.09(+0.39%)
Jun 03, 2008 21.68 22.08 21.53 21.76 1,749,040 -0.05(-0.24%)
Jun 02, 2008 21.62 21.87 21.50 21.82 848,913 +0.21(+0.98%)
May 30, 2008 21.95 21.95 21.51 21.60 776,465 -0.17(-0.79%)
May 29, 2008 21.78 21.93 21.26 21.78 1,227,887 +0.09(+0.39%)
May 28, 2008 22.16 22.22 21.59 21.69 820,418 -0.34(-1.55%)
May 27, 2008 21.58 22.07 21.58 22.03 646,482 +0.35(+1.61%)
May 26, 2008 22.24 22.27 21.67 21.68 0 +0.00(+0.00%)
May 23, 2008 22.24 22.27 21.67 21.68 580,631 -0.70(-3.12%)
May 22, 2008 22.39 22.63 22.12 22.38 589,474 +0.11(+0.47%)
May 21, 2008 22.52 22.68 22.20 22.28 926,034 -0.30(-1.34%)
May 20, 2008 22.88 22.96 22.49 22.58 685,543 -0.26(-1.15%)
May 19, 2008 22.30 23.28 22.30 22.84 1,022,628 +0.45(+2.00%)
May 16, 2008 22.69 22.89 22.19 22.40 700,567 -0.21(-0.93%)
May 15, 2008 22.64 22.64 22.19 22.61 852,128 +0.05(+0.20%)
May 14, 2008 22.58 22.88 22.40 22.56 773,038 +0.16(+0.71%)
May 13, 2008 22.59 22.78 22.18 22.40 1,232,888 -0.27(-1.19%)
May 12, 2008 22.68 23.03 22.35 22.67 1,446,126 +0.15(+0.67%)
May 09, 2008 22.40 22.78 22.40 22.52 327,141 -0.10(-0.44%)
May 08, 2008 22.22 22.90 22.18 22.62 1,111,280 +0.48(+2.17%)
May 07, 2008 22.39 22.55 22.11 22.14 769,165 -0.29(-1.29%)
May 06, 2008 21.97 22.50 21.96 22.43 566,692 +0.20(+0.89%)
May 05, 2008 22.16 22.45 21.94 22.23 1,132,804 -0.25(-1.11%)
May 02, 2008 22.47 22.54 22.13 22.48 1,351,937 +0.09(+0.41%)
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.