Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 16.70 16.88 16.64 16.67 0 -0.24(-1.39%)
Aug 28, 2008 16.90 17.06 16.74 16.90 3,659,285 +0.04(+0.22%)
Aug 27, 2008 16.89 16.92 16.71 16.87 2,172,688 -0.06(-0.36%)
Aug 26, 2008 16.81 17.00 16.81 16.93 2,402,539 +0.08(+0.48%)
Aug 25, 2008 17.02 17.11 16.78 16.84 3,473,949 -0.26(-1.52%)
Aug 22, 2008 17.04 17.18 17.02 17.11 3,636,150 +0.13(+0.74%)
Aug 21, 2008 16.79 17.01 16.61 16.98 3,850,229 +0.09(+0.53%)
Aug 20, 2008 16.92 16.96 16.71 16.89 3,187,724 +0.03(+0.17%)
Aug 19, 2008 16.87 16.95 16.65 16.86 2,561,093 -0.06(-0.36%)
Aug 18, 2008 17.30 17.30 16.82 16.92 2,604,421 -0.30(-1.77%)
Aug 15, 2008 17.20 17.41 17.11 17.23 0 +0.09(+0.50%)
Aug 14, 2008 17.11 17.32 17.05 17.14 3,778,106 -0.07(-0.40%)
Aug 13, 2008 17.01 17.32 16.90 17.21 4,408,337 -0.19(-1.07%)
Aug 12, 2008 17.30 17.54 17.30 17.40 2,649,242 -0.02(-0.14%)
Aug 11, 2008 17.38 17.65 17.34 17.42 3,389,012 -0.11(-0.65%)
Aug 08, 2008 17.29 17.60 17.18 17.54 6,980,776 +0.29(+1.67%)
Aug 07, 2008 16.24 17.41 16.24 17.25 7,226,445 +0.09(+0.52%)
Aug 06, 2008 17.41 17.54 17.07 17.16 4,542,793 -0.28(-1.61%)
Aug 05, 2008 16.87 17.49 16.87 17.44 6,379,464 +0.44(+2.61%)
Aug 04, 2008 17.08 17.22 16.85 17.00 4,034,137 -0.09(-0.52%)
Aug 01, 2008 17.00 17.24 16.83 17.08 3,825,607 +0.07(+0.41%)
Jul 31, 2008 16.87 17.36 16.87 17.02 4,901,186 -0.14(-0.81%)
Jul 30, 2008 17.26 17.38 17.00 17.15 3,328,164 -0.02(-0.14%)
Jul 29, 2008 17.18 17.27 16.79 17.18 2,674,565 +0.33(+1.95%)
Jul 28, 2008 17.13 17.25 16.85 16.85 2,609,435 -0.30(-1.73%)
Jul 25, 2008 17.56 17.56 16.92 17.15 4,877,504 -0.39(-2.22%)
Jul 24, 2008 16.93 18.06 16.55 17.54 10,008,222 +1.28(+7.87%)
Jul 23, 2008 16.14 16.26 15.77 16.26 4,356,129 +0.24(+1.50%)
Jul 22, 2008 15.41 16.13 15.29 16.02 4,787,480 +0.59(+3.85%)
Jul 21, 2008 15.34 15.50 15.22 15.42 2,268,211 +0.04(+0.24%)
Jul 18, 2008 15.51 15.68 15.33 15.39 2,947,259 -0.11(-0.73%)
Jul 17, 2008 15.56 15.66 15.30 15.50 3,822,664 +0.07(+0.42%)
Jul 16, 2008 15.34 15.47 15.20 15.43 2,601,495 +0.09(+0.58%)
Jul 15, 2008 15.24 15.41 14.91 15.35 5,978,514 -0.04(-0.26%)
Jul 14, 2008 15.72 15.80 15.37 15.39 2,636,532 -0.20(-1.30%)
Jul 11, 2008 15.61 15.79 15.49 15.59 2,944,606 -0.15(-0.93%)
Jul 10, 2008 15.84 15.91 15.52 15.74 3,675,705 -0.07(-0.46%)
Jul 09, 2008 15.95 16.26 15.81 15.81 3,499,053 -0.24(-1.47%)
Jul 08, 2008 15.67 16.05 15.58 16.04 3,220,724 +0.45(+2.89%)
Jul 07, 2008 16.01 16.01 15.47 15.59 4,156,339 -0.27(-1.72%)
Jul 04, 2008 16.01 16.02 15.78 15.87 1,156,222 +0.00(+0.00%)
Jul 03, 2008 16.01 16.02 15.78 15.87 1,156,222 +0.06(+0.39%)
Jul 02, 2008 15.98 16.21 15.79 15.80 2,528,804 -0.23(-1.44%)
Jul 01, 2008 16.08 16.23 15.90 16.04 2,610,302 -0.22(-1.33%)
Jun 30, 2008 15.88 16.43 15.83 16.25 3,937,755 +0.32(+1.99%)
Jun 27, 2008 15.96 16.07 15.84 15.93 4,200,705 +0.09(+0.54%)
Jun 26, 2008 16.19 16.27 15.82 15.85 2,313,559 -0.48(-2.94%)
Jun 25, 2008 16.13 16.43 16.10 16.33 3,502,629 +0.27(+1.67%)
Jun 24, 2008 16.06 16.15 15.93 16.06 1,985,457 -0.02(-0.15%)
Jun 23, 2008 16.35 16.35 16.04 16.09 1,496,427 -0.08(-0.50%)
Jun 20, 2008 16.13 16.24 15.97 16.17 4,050,619 -0.01(-0.05%)
Jun 19, 2008 16.17 16.27 16.06 16.17 2,842,511 +0.11(+0.66%)
Jun 18, 2008 16.45 16.53 16.03 16.07 3,830,420 -0.57(-3.44%)
Jun 17, 2008 16.70 16.84 16.63 16.64 2,699,727 +0.07(+0.44%)
Jun 16, 2008 16.51 16.68 16.44 16.57 2,048,820 -0.09(-0.51%)
Jun 13, 2008 16.41 16.66 16.32 16.65 2,621,990 +0.30(+1.81%)
Jun 12, 2008 16.22 16.47 16.22 16.36 3,305,703 +0.19(+1.16%)
Jun 11, 2008 16.43 16.43 16.10 16.17 3,148,011 -0.27(-1.63%)
Jun 10, 2008 16.42 16.62 16.35 16.44 3,962,878 -0.20(-1.20%)
Jun 09, 2008 16.74 16.82 16.58 16.64 2,604,593 -0.07(-0.44%)
Jun 06, 2008 17.08 17.09 16.71 16.71 2,998,810 -0.46(-2.65%)
Jun 05, 2008 17.18 17.21 16.99 17.17 1,876,329 +0.11(+0.62%)
Jun 04, 2008 16.78 17.14 16.78 17.06 2,657,328 +0.17(+1.04%)
Jun 03, 2008 16.89 17.02 16.75 16.89 5,427,925 +0.07(+0.39%)
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.