Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 17.21 17.82 16.99 17.46 0 +0.03(+0.14%)
Aug 28, 2008 16.45 17.46 16.25 17.43 7,729,615 +1.19(+7.34%)
Aug 27, 2008 14.70 16.42 14.70 16.24 8,481,486 +1.48(+10.01%)
Aug 26, 2008 15.13 15.44 14.54 14.76 3,274,168 -0.46(-3.03%)
Aug 25, 2008 15.11 15.64 14.92 15.23 3,809,933 -0.16(-1.04%)
Aug 22, 2008 15.43 15.53 14.59 15.38 3,192,459 +0.15(+0.99%)
Aug 21, 2008 14.29 15.38 14.12 15.23 4,208,474 +0.62(+4.25%)
Aug 20, 2008 14.34 14.65 13.87 14.61 3,471,904 +0.34(+2.35%)
Aug 19, 2008 14.37 14.95 14.19 14.28 4,344,367 -0.47(-3.19%)
Aug 18, 2008 15.59 15.77 14.53 14.75 4,860,388 -0.71(-4.61%)
Aug 15, 2008 15.57 16.32 15.34 15.46 0 +0.08(+0.55%)
Aug 14, 2008 14.53 15.72 14.39 15.38 5,373,942 +0.78(+5.35%)
Aug 13, 2008 14.70 15.03 14.34 14.60 5,056,507 -0.27(-1.81%)
Aug 12, 2008 15.89 15.98 14.60 14.86 6,420,039 -1.24(-7.71%)
Aug 11, 2008 15.47 17.14 15.42 16.11 8,637,620 +0.60(+3.90%)
Aug 08, 2008 14.56 15.76 14.49 15.50 5,894,991 +0.84(+5.72%)
Aug 07, 2008 14.44 15.42 14.24 14.66 6,039,431 -0.12(-0.79%)
Aug 06, 2008 14.79 15.13 14.30 14.78 4,484,245 -0.10(-0.68%)
Aug 05, 2008 14.64 15.01 14.23 14.88 4,760,990 +0.57(+3.99%)
Aug 04, 2008 14.44 14.60 13.78 14.31 4,225,648 -0.33(-2.24%)
Aug 01, 2008 14.84 14.86 13.99 14.64 4,622,980 -0.13(-0.85%)
Jul 31, 2008 14.12 15.21 13.94 14.76 5,674,959 +0.45(+3.17%)
Jul 30, 2008 14.80 15.28 13.84 14.31 4,672,654 -0.23(-1.62%)
Jul 29, 2008 14.55 14.68 13.40 14.55 6,336,764 +1.20(+8.99%)
Jul 28, 2008 14.35 14.76 13.24 13.35 5,421,842 -1.02(-7.13%)
Jul 25, 2008 14.17 14.70 13.54 14.37 5,789,036 +0.35(+2.51%)
Jul 24, 2008 16.37 16.68 13.81 14.02 8,150,536 -2.55(-15.40%)
Jul 23, 2008 16.27 17.63 16.05 16.57 9,965,587 +0.29(+1.81%)
Jul 22, 2008 14.84 16.31 14.37 16.27 6,549,197 +1.36(+9.12%)
Jul 21, 2008 15.19 15.48 14.57 14.91 5,623,041 +0.01(+0.06%)
Jul 18, 2008 15.16 15.56 14.53 14.91 5,506,565 -0.20(-1.33%)
Jul 17, 2008 14.49 15.59 14.05 15.11 12,380,888 +0.86(+6.07%)
Jul 16, 2008 12.31 14.49 12.30 14.24 9,382,637 +1.73(+13.82%)
Jul 15, 2008 12.15 12.86 11.05 12.51 12,616,157 +0.35(+2.90%)
Jul 14, 2008 12.64 13.00 12.00 12.16 6,733,420 -0.25(-2.03%)
Jul 11, 2008 12.61 13.24 12.01 12.41 10,606,413 -0.79(-5.98%)
Jul 10, 2008 13.84 14.08 13.02 13.20 6,313,862 -0.67(-4.84%)
Jul 09, 2008 14.88 15.23 13.86 13.87 7,953,180 -0.71(-4.84%)
Jul 08, 2008 13.04 14.72 12.80 14.58 9,408,994 +1.41(+10.71%)
Jul 07, 2008 14.32 14.69 12.77 13.17 7,716,236 -1.06(-7.43%)
Jul 04, 2008 14.03 14.43 13.61 14.23 3,412,275 +0.00(+0.00%)
Jul 03, 2008 14.03 14.43 13.61 14.23 3,412,275 +0.25(+1.80%)
Jul 02, 2008 14.55 14.64 13.95 13.97 5,612,752 -0.64(-4.37%)
Jul 01, 2008 14.06 14.68 13.58 14.61 7,205,826 +0.40(+2.84%)
Jun 30, 2008 14.86 15.06 14.18 14.21 7,560,482 -0.66(-4.46%)
Jun 27, 2008 14.46 15.03 14.08 14.87 9,239,070 -0.34(-2.26%)
Jun 26, 2008 15.84 15.88 14.86 15.22 7,027,709 -0.89(-5.52%)
Jun 25, 2008 16.02 16.65 15.69 16.11 6,063,831 +0.35(+2.24%)
Jun 24, 2008 14.65 16.31 14.23 15.75 8,507,917 +1.07(+7.32%)
Jun 23, 2008 15.37 15.41 14.61 14.68 3,747,685 -0.60(-3.95%)
Jun 20, 2008 15.78 16.01 15.12 15.28 5,019,349 -0.71(-4.46%)
Jun 19, 2008 15.32 16.06 15.17 16.00 4,089,006 +0.58(+3.76%)
Jun 18, 2008 15.27 15.58 14.92 15.42 4,371,242 +0.03(+0.16%)
Jun 17, 2008 16.04 16.16 15.19 15.39 4,570,210 -0.55(-3.47%)
Jun 16, 2008 15.67 16.08 15.44 15.95 4,778,422 +0.20(+1.28%)
Jun 13, 2008 15.54 15.93 15.38 15.75 3,457,209 +0.26(+1.68%)
Jun 12, 2008 15.28 16.01 15.23 15.49 4,690,783 +0.49(+3.25%)
Jun 11, 2008 15.76 16.01 14.96 15.00 5,341,219 -0.93(-5.85%)
Jun 10, 2008 15.81 16.38 15.33 15.93 5,179,139 +0.08(+0.53%)
Jun 09, 2008 16.06 16.61 15.43 15.85 5,290,038 -0.18(-1.15%)
Jun 06, 2008 17.20 17.21 15.98 16.03 5,986,956 -1.52(-8.66%)
Jun 05, 2008 17.88 18.18 17.00 17.55 4,627,587 -0.14(-0.81%)
Jun 04, 2008 17.52 18.41 17.47 17.69 5,253,972 -0.37(-2.04%)
Jun 03, 2008 17.27 18.17 17.19 18.06 6,873,988 +0.96(+5.59%)
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.