Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 22.47 22.60 22.27 22.27 2,993,679 -0.29(-1.30%)
Jul 30, 2008 22.44 22.80 22.35 22.57 3,673,386 +0.25(+1.12%)
Jul 29, 2008 22.31 22.35 21.73 22.31 3,254,402 +0.54(+2.50%)
Jul 28, 2008 21.88 22.04 21.77 21.77 2,840,442 -0.23(-1.03%)
Jul 25, 2008 22.17 22.27 21.80 22.00 2,874,781 -0.09(-0.42%)
Jul 24, 2008 22.38 22.38 22.09 22.09 4,470,817 -0.21(-0.93%)
Jul 23, 2008 21.90 22.30 21.78 22.30 4,390,652 +0.69(+3.17%)
Jul 22, 2008 21.44 21.65 21.38 21.61 3,336,041 +0.12(+0.54%)
Jul 21, 2008 21.60 21.64 21.32 21.49 1,667,660 -0.14(-0.65%)
Jul 18, 2008 21.85 21.85 21.37 21.64 4,028,308 -0.17(-0.76%)
Jul 17, 2008 21.73 21.87 21.48 21.80 3,356,096 +0.04(+0.20%)
Jul 16, 2008 21.54 21.79 21.42 21.76 4,242,097 +0.21(+0.97%)
Jul 15, 2008 21.19 21.62 21.19 21.55 4,325,500 +0.18(+0.86%)
Jul 14, 2008 21.54 21.57 21.32 21.37 2,686,732 +0.03(+0.14%)
Jul 11, 2008 21.28 21.52 21.14 21.34 3,453,223 -0.12(-0.54%)
Jul 10, 2008 21.48 21.63 21.30 21.45 3,954,781 +0.01(+0.06%)
Jul 09, 2008 21.54 21.70 21.43 21.44 4,578,549 -0.04(-0.17%)
Jul 08, 2008 21.35 21.54 21.30 21.48 4,557,693 +0.14(+0.66%)
Jul 07, 2008 21.26 21.43 21.09 21.34 4,153,151 +0.10(+0.49%)
Jul 04, 2008 20.87 21.43 20.81 21.23 5,010,179 +0.00(+0.00%)
Jul 03, 2008 20.87 21.43 20.81 21.23 5,010,179 +0.53(+2.54%)
Jul 02, 2008 20.94 20.95 20.56 20.70 4,490,110 -0.15(-0.70%)
Jul 01, 2008 20.30 20.89 20.23 20.85 6,745,810 +0.37(+1.79%)
Jun 30, 2008 20.22 20.96 20.22 20.48 6,642,496 +0.78(+3.98%)
Jun 27, 2008 19.93 20.07 19.68 19.70 3,173,988 -0.31(-1.53%)
Jun 26, 2008 20.36 20.36 19.99 20.01 4,377,548 -0.56(-2.74%)
Jun 25, 2008 20.50 20.76 20.21 20.57 2,516,042 +0.04(+0.21%)
Jun 24, 2008 20.40 20.55 20.36 20.53 2,448,823 +0.05(+0.24%)
Jun 23, 2008 20.55 20.59 20.42 20.48 2,013,370 +0.02(+0.09%)
Jun 20, 2008 20.69 20.72 20.32 20.46 3,422,281 -0.26(-1.24%)
Jun 19, 2008 20.61 20.76 20.51 20.72 2,581,478 +0.20(+0.99%)
Jun 18, 2008 20.55 20.73 20.36 20.51 2,900,784 -0.15(-0.74%)
Jun 17, 2008 21.04 21.06 20.63 20.67 4,723,435 -0.32(-1.52%)
Jun 16, 2008 21.10 21.34 20.78 20.99 3,622,626 -0.22(-1.04%)
Jun 13, 2008 20.91 21.27 20.91 21.21 4,390,366 +0.76(+3.71%)
Jun 12, 2008 20.44 20.66 20.32 20.45 3,757,130 +0.18(+0.88%)
Jun 11, 2008 20.23 20.31 20.09 20.27 3,250,664 -0.15(-0.72%)
Jun 10, 2008 20.34 20.55 19.98 20.42 2,893,650 +0.20(+1.00%)
Jun 09, 2008 20.01 20.26 20.01 20.21 2,354,819 +0.21(+1.07%)
Jun 06, 2008 20.32 20.36 19.96 20.00 3,813,222 -0.45(-2.19%)
Jun 05, 2008 20.48 20.51 20.25 20.45 2,533,636 -0.07(-0.33%)
Jun 04, 2008 20.25 20.56 20.25 20.51 2,346,717 +0.19(+0.93%)
Jun 03, 2008 20.42 20.50 20.20 20.32 3,130,274 -0.03(-0.15%)
Jun 02, 2008 20.38 20.48 20.20 20.36 2,534,694 -0.14(-0.69%)
May 30, 2008 20.28 20.55 20.23 20.50 2,878,253 +0.17(+0.81%)
May 29, 2008 20.05 20.43 19.99 20.33 3,314,778 +0.19(+0.94%)
May 28, 2008 20.32 20.36 20.02 20.14 4,226,038 -0.10(-0.48%)
May 27, 2008 20.13 20.30 20.06 20.24 2,899,292 +0.15(+0.76%)
May 26, 2008 20.37 20.42 20.04 20.09 0 +0.00(+0.00%)
May 23, 2008 20.37 20.42 20.04 20.09 4,096,447 -0.36(-1.77%)
May 22, 2008 20.06 20.51 20.06 20.45 3,985,818 +0.31(+1.52%)
May 21, 2008 20.36 20.54 20.12 20.14 5,933,929 -0.17(-0.84%)
May 20, 2008 20.53 20.53 20.10 20.31 7,286,189 -0.32(-1.54%)
May 19, 2008 21.73 22.28 20.45 20.63 10,129,482 -1.38(-6.26%)
May 16, 2008 21.81 22.03 21.69 22.01 2,806,977 +0.17(+0.76%)
May 15, 2008 21.92 22.04 21.80 21.84 3,088,493 -0.16(-0.72%)
May 14, 2008 21.98 22.12 21.88 22.00 3,013,290 +0.12(+0.56%)
May 13, 2008 22.00 22.03 21.76 21.88 1,779,279 -0.02(-0.11%)
May 12, 2008 21.67 21.95 21.64 21.90 1,685,306 +0.23(+1.07%)
May 09, 2008 21.49 21.77 21.43 21.67 1,060,823 +0.04(+0.17%)
May 08, 2008 21.60 21.68 21.37 21.64 2,204,276 +0.22(+1.03%)
May 07, 2008 21.67 21.77 21.40 21.41 2,029,406 -0.35(-1.60%)
May 06, 2008 21.60 21.78 21.48 21.76 1,814,465 +0.13(+0.59%)
May 05, 2008 21.76 21.80 21.48 21.64 1,724,008 -0.12(-0.54%)
May 02, 2008 21.98 22.04 21.68 21.75 1,793,417 -0.10(-0.48%)
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.