Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 20.17 20.73 20.17 20.44 5,772,099 +0.06(+0.30%)
Jul 30, 2008 20.57 20.60 20.19 20.37 4,389,960 -0.12(-0.61%)
Jul 29, 2008 20.50 20.54 20.07 20.50 5,840,014 +0.42(+2.10%)
Jul 28, 2008 20.31 20.46 20.04 20.08 4,198,783 -0.34(-1.67%)
Jul 25, 2008 20.56 20.57 20.25 20.42 4,703,753 +0.01(+0.03%)
Jul 24, 2008 20.65 20.83 20.19 20.41 5,939,815 -0.52(-2.46%)
Jul 23, 2008 21.00 21.15 20.67 20.93 5,912,320 +0.01(+0.06%)
Jul 22, 2008 20.70 20.91 20.39 20.91 7,254,512 +0.31(+1.51%)
Jul 21, 2008 20.47 20.67 20.23 20.60 6,804,783 +0.14(+0.70%)
Jul 18, 2008 20.09 20.58 20.08 20.46 8,899,009 +0.17(+0.83%)
Jul 17, 2008 19.87 20.31 19.72 20.29 9,157,153 +0.43(+2.16%)
Jul 16, 2008 19.29 19.90 18.97 19.87 5,685,628 +0.78(+4.10%)
Jul 15, 2008 18.85 19.39 18.79 19.08 6,664,216 +0.05(+0.26%)
Jul 14, 2008 19.47 19.71 18.99 19.03 5,029,602 -0.42(-2.14%)
Jul 11, 2008 19.56 19.85 19.31 19.45 5,232,408 -0.38(-1.94%)
Jul 10, 2008 19.54 19.95 19.45 19.83 6,505,996 +0.25(+1.30%)
Jul 09, 2008 19.88 20.18 19.58 19.58 7,248,244 -0.37(-1.84%)
Jul 08, 2008 19.26 19.96 19.16 19.95 11,633,919 +0.69(+3.58%)
Jul 07, 2008 19.38 19.58 18.91 19.26 7,998,683 -0.01(-0.06%)
Jul 04, 2008 19.30 19.54 19.25 19.27 4,172,515 +0.00(+0.00%)
Jul 03, 2008 19.30 19.54 19.25 19.27 4,172,515 +0.12(+0.65%)
Jul 02, 2008 19.92 19.96 19.12 19.15 8,153,432 -0.56(-2.87%)
Jul 01, 2008 19.26 19.81 19.23 19.71 6,966,962 +0.29(+1.50%)
Jun 30, 2008 19.54 19.80 19.42 19.42 6,175,201 -0.19(-0.95%)
Jun 27, 2008 19.82 19.98 19.36 19.60 11,665,658 -0.29(-1.44%)
Jun 26, 2008 19.63 20.21 19.62 19.89 10,687,059 -0.03(-0.16%)
Jun 25, 2008 19.55 20.19 19.47 19.92 6,108,542 +0.30(+1.55%)
Jun 24, 2008 19.65 19.84 19.49 19.62 8,448,810 -0.25(-1.25%)
Jun 23, 2008 20.28 20.31 19.83 19.87 6,882,790 -0.24(-1.20%)
Jun 20, 2008 20.36 20.60 20.00 20.11 7,393,081 -0.54(-2.62%)
Jun 19, 2008 20.16 20.73 20.09 20.65 4,283,794 +0.41(+2.02%)
Jun 18, 2008 20.43 20.46 20.15 20.24 4,817,161 -0.27(-1.33%)
Jun 17, 2008 20.91 20.95 20.49 20.51 3,846,583 -0.39(-1.87%)
Jun 16, 2008 20.95 21.05 20.42 20.90 4,242,350 +0.01(+0.06%)
Jun 13, 2008 20.65 20.90 20.49 20.89 4,300,447 +0.48(+2.37%)
Jun 12, 2008 20.46 20.76 20.24 20.41 6,979,050 +0.22(+1.08%)
Jun 11, 2008 20.59 20.75 20.12 20.19 8,426,141 -0.47(-2.28%)
Jun 10, 2008 20.80 21.03 20.55 20.66 6,661,768 -0.04(-0.18%)
Jun 09, 2008 20.59 20.80 20.27 20.70 8,692,487 +0.11(+0.51%)
Jun 06, 2008 20.95 21.04 20.36 20.59 11,195,615 -0.52(-2.44%)
Jun 05, 2008 20.88 21.16 20.76 21.11 7,105,984 +0.24(+1.16%)
Jun 04, 2008 20.85 21.18 20.71 20.86 7,185,895 -0.01(-0.06%)
Jun 03, 2008 21.09 21.32 20.81 20.88 7,018,168 -0.10(-0.47%)
Jun 02, 2008 21.29 21.33 20.85 20.98 6,797,587 -0.47(-2.20%)
May 30, 2008 21.73 21.85 21.40 21.45 5,580,942 -0.29(-1.31%)
May 29, 2008 21.49 21.95 21.37 21.73 4,606,490 +0.35(+1.63%)
May 28, 2008 21.59 21.68 21.26 21.39 3,960,319 -0.10(-0.46%)
May 27, 2008 21.42 21.54 21.17 21.49 5,028,461 +0.31(+1.47%)
May 26, 2008 21.55 21.69 21.06 21.18 8,840,052 +0.00(+0.00%)
May 23, 2008 21.55 21.69 21.06 21.18 8,840,052 -0.47(-2.18%)
May 22, 2008 22.37 22.51 21.58 21.65 9,798,174 -0.80(-3.57%)
May 21, 2008 22.65 22.82 22.39 22.45 5,337,092 -0.01(-0.06%)
May 20, 2008 22.47 22.78 22.35 22.46 2,685,683 -0.06(-0.25%)
May 19, 2008 22.68 22.72 22.40 22.52 3,542,698 -0.17(-0.74%)
May 16, 2008 22.97 22.97 22.45 22.68 3,779,577 -0.19(-0.81%)
May 15, 2008 22.49 22.93 22.44 22.87 3,124,670 +0.29(+1.29%)
May 14, 2008 22.47 22.78 22.46 22.58 2,494,113 +0.03(+0.14%)
May 13, 2008 22.72 22.75 22.32 22.55 4,178,722 -0.17(-0.77%)
May 12, 2008 22.44 22.75 22.20 22.72 3,021,833 +0.40(+1.81%)
May 09, 2008 22.29 22.44 22.17 22.32 2,725,490 -0.22(-0.96%)
May 08, 2008 22.32 22.59 22.22 22.53 4,883,985 +0.33(+1.48%)
May 07, 2008 22.61 22.69 22.16 22.21 4,641,811 -0.42(-1.87%)
May 06, 2008 22.53 22.84 22.45 22.63 7,628,373 -0.04(-0.19%)
May 05, 2008 22.93 23.07 22.62 22.67 2,492,462 -0.37(-1.59%)
May 02, 2008 23.19 23.26 22.81 23.04 4,034,433 -0.06(-0.27%)
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.