Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 19.05 19.54 17.87 18.26 148,872,156 -1.35(-6.87%)
Jul 30, 2008 19.31 19.73 18.57 19.61 75,692,400 +0.62(+3.26%)
Jul 29, 2008 18.99 18.99 17.75 18.99 49,032,280 +1.35(+7.68%)
Jul 28, 2008 18.10 18.40 17.56 17.64 35,697,328 -0.35(-1.96%)
Jul 25, 2008 17.64 18.09 17.27 17.99 38,651,656 +0.47(+2.68%)
Jul 24, 2008 18.23 18.43 17.49 17.52 36,625,392 -0.79(-4.33%)
Jul 23, 2008 18.38 18.75 18.15 18.31 49,942,504 -0.20(-1.08%)
Jul 22, 2008 17.40 18.56 16.98 18.51 65,407,748 +0.54(+2.99%)
Jul 21, 2008 18.48 18.74 17.89 17.98 52,862,940 -0.38(-2.04%)
Jul 18, 2008 18.56 18.62 18.03 18.35 46,624,476 -0.41(-2.21%)
Jul 17, 2008 18.42 18.76 17.84 18.76 67,267,672 +0.71(+3.92%)
Jul 16, 2008 17.08 18.14 16.63 18.06 92,449,096 +0.95(+5.57%)
Jul 15, 2008 17.82 17.83 16.82 17.11 84,266,136 -1.04(-5.73%)
Jul 14, 2008 19.02 19.05 18.12 18.14 42,680,704 -0.49(-2.64%)
Jul 11, 2008 18.90 19.36 18.50 18.64 54,643,996 -0.67(-3.50%)
Jul 10, 2008 18.94 19.41 18.47 19.31 52,811,788 +0.34(+1.82%)
Jul 09, 2008 19.75 19.77 18.85 18.97 55,321,904 -0.80(-4.03%)
Jul 08, 2008 18.72 19.88 18.06 19.76 95,800,292 +0.86(+4.55%)
Jul 07, 2008 19.62 19.99 18.50 18.91 79,944,348 -0.61(-3.14%)
Jul 04, 2008 19.84 19.95 19.31 19.52 28,757,860 +0.00(+0.00%)
Jul 03, 2008 19.84 19.95 19.31 19.52 28,757,860 -0.34(-1.70%)
Jul 02, 2008 20.48 20.60 19.83 19.86 33,817,872 -0.50(-2.44%)
Jul 01, 2008 19.91 20.35 19.80 20.35 44,921,856 +0.03(+0.12%)
Jun 30, 2008 20.50 20.71 20.08 20.33 49,302,636 -0.32(-1.56%)
Jun 27, 2008 19.70 20.72 19.64 20.65 174,452,168 +0.88(+4.42%)
Jun 26, 2008 20.15 20.18 19.50 19.77 76,562,692 -0.74(-3.61%)
Jun 25, 2008 20.84 21.11 20.46 20.51 50,714,160 -0.15(-0.73%)
Jun 24, 2008 20.01 20.74 19.63 20.67 49,891,116 +0.40(+1.97%)
Jun 23, 2008 20.96 21.09 20.25 20.26 30,142,624 -0.63(-3.00%)
Jun 20, 2008 20.74 21.12 20.69 20.89 42,547,804 -0.17(-0.83%)
Jun 19, 2008 20.87 21.10 20.41 21.07 36,927,636 +0.10(+0.49%)
Jun 18, 2008 20.93 21.17 20.86 20.96 33,741,004 -0.20(-0.96%)
Jun 17, 2008 21.02 21.25 20.92 21.17 33,278,036 +0.35(+1.68%)
Jun 16, 2008 20.37 20.88 20.27 20.82 34,385,872 +0.43(+2.13%)
Jun 13, 2008 20.07 20.45 20.04 20.38 30,690,052 +0.49(+2.48%)
Jun 12, 2008 19.74 20.19 19.64 19.89 44,523,944 +0.45(+2.34%)
Jun 11, 2008 20.25 20.25 19.40 19.43 57,004,192 -0.64(-3.20%)
Jun 10, 2008 20.56 20.72 19.90 20.08 36,057,580 -0.46(-2.23%)
Jun 09, 2008 21.00 21.24 20.14 20.54 45,130,788 -0.38(-1.81%)
Jun 06, 2008 21.48 21.50 20.89 20.91 41,756,800 -0.90(-4.12%)
Jun 05, 2008 21.61 21.81 21.40 21.81 26,986,508 +0.44(+2.06%)
Jun 04, 2008 21.77 22.02 21.32 21.37 40,685,164 -0.52(-2.38%)
Jun 03, 2008 21.75 21.99 21.51 21.89 48,418,020 +0.37(+1.73%)
Jun 02, 2008 21.55 21.74 21.15 21.52 36,804,696 -0.07(-0.34%)
May 30, 2008 21.50 21.89 21.45 21.59 72,019,720 +0.28(+1.30%)
May 29, 2008 20.86 21.74 20.75 21.31 100,567,968 +0.83(+4.06%)
May 28, 2008 20.07 20.49 19.89 20.48 53,003,696 +0.80(+4.04%)
May 27, 2008 19.23 19.72 18.59 19.68 62,780,780 +0.60(+3.13%)
May 26, 2008 18.96 19.33 18.78 19.09 0 +0.00(+0.00%)
May 23, 2008 18.96 19.33 18.78 19.09 42,201,160 -0.24(-1.24%)
May 22, 2008 20.14 20.15 19.04 19.33 85,289,976 -0.89(-4.38%)
May 21, 2008 20.67 20.86 20.13 20.21 41,792,980 -0.47(-2.28%)
May 20, 2008 20.72 20.96 20.48 20.68 40,701,844 -0.15(-0.70%)
May 19, 2008 20.57 21.18 20.54 20.83 45,624,312 +0.24(+1.15%)
May 16, 2008 20.68 20.71 20.32 20.59 34,004,908 +0.03(+0.15%)
May 15, 2008 20.63 20.73 20.28 20.56 36,690,236 +0.00(+0.02%)
May 14, 2008 20.83 21.09 20.36 20.56 51,356,584 -0.04(-0.18%)
May 13, 2008 20.46 20.88 20.20 20.59 53,251,204 +0.12(+0.59%)
May 12, 2008 20.91 21.12 19.52 20.48 147,505,112 -0.24(-1.16%)
May 09, 2008 21.45 21.67 20.63 20.71 94,130,676 -1.11(-5.09%)
May 08, 2008 22.38 22.44 21.49 21.83 92,843,428 -0.30(-1.36%)
May 07, 2008 22.21 22.46 21.92 22.12 100,408,740 +0.24(+1.11%)
May 06, 2008 21.37 22.04 21.19 21.88 75,868,308 +0.62(+2.90%)
May 05, 2008 20.71 21.38 20.20 21.26 70,249,624 +0.58(+2.79%)
May 02, 2008 21.82 21.88 20.25 20.69 136,567,924 -0.66(-3.10%)
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.