Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 17.62 18.07 16.53 16.89 160,996,816 -1.25(-6.87%)
Jul 30, 2008 17.86 18.24 17.17 18.14 81,857,040 +0.57(+3.26%)
Jul 29, 2008 17.56 17.56 16.42 17.56 53,025,632 +1.25(+7.68%)
Jul 28, 2008 16.74 17.01 16.24 16.31 38,604,640 -0.33(-1.96%)
Jul 25, 2008 16.31 16.73 15.97 16.64 41,799,576 +0.43(+2.68%)
Jul 24, 2008 16.86 17.04 16.17 16.20 39,608,288 -0.73(-4.33%)
Jul 23, 2008 16.99 17.34 16.78 16.93 54,009,988 -0.18(-1.08%)
Jul 22, 2008 16.09 17.16 15.70 17.12 70,734,776 +0.50(+2.99%)
Jul 21, 2008 17.09 17.32 16.55 16.62 57,168,276 -0.35(-2.04%)
Jul 18, 2008 17.16 17.22 16.67 16.97 50,421,732 -0.38(-2.21%)
Jul 17, 2008 17.04 17.35 16.49 17.35 72,746,176 +0.65(+3.92%)
Jul 16, 2008 15.80 16.77 15.38 16.70 99,978,464 +0.88(+5.57%)
Jul 15, 2008 16.47 16.48 15.56 15.82 91,129,056 -0.96(-5.73%)
Jul 14, 2008 17.59 17.61 16.76 16.78 46,156,764 -0.46(-2.64%)
Jul 11, 2008 17.48 17.90 17.11 17.23 59,094,388 -0.62(-3.50%)
Jul 10, 2008 17.51 17.94 17.08 17.86 57,112,956 +0.32(+1.82%)
Jul 09, 2008 18.26 18.29 17.43 17.54 59,827,504 -0.74(-4.03%)
Jul 08, 2008 17.31 18.38 16.70 18.28 103,602,584 +0.80(+4.55%)
Jul 07, 2008 18.15 18.48 17.11 17.48 86,455,288 -0.57(-3.14%)
Jul 04, 2008 18.35 18.45 17.86 18.05 31,099,996 +0.00(+0.00%)
Jul 03, 2008 18.35 18.45 17.86 18.05 31,099,996 -0.31(-1.70%)
Jul 02, 2008 18.93 19.05 18.33 18.36 36,572,112 -0.46(-2.44%)
Jul 01, 2008 18.41 18.82 18.31 18.82 48,580,444 +0.02(+0.12%)
Jun 30, 2008 18.96 19.15 18.56 18.80 53,318,008 -0.30(-1.56%)
Jun 27, 2008 18.22 19.16 18.16 19.09 188,660,128 +0.81(+4.43%)
Jun 26, 2008 18.63 18.66 18.04 18.29 82,798,208 -0.68(-3.61%)
Jun 25, 2008 19.27 19.52 18.92 18.97 54,844,492 -0.14(-0.73%)
Jun 24, 2008 18.51 19.17 18.15 19.11 53,954,416 +0.37(+1.97%)
Jun 23, 2008 19.38 19.50 18.73 18.74 32,597,540 -0.58(-3.00%)
Jun 20, 2008 19.18 19.53 19.13 19.32 46,013,040 -0.16(-0.83%)
Jun 19, 2008 19.30 19.51 18.87 19.48 39,935,148 +0.09(+0.49%)
Jun 18, 2008 19.35 19.58 19.29 19.39 36,488,984 -0.19(-0.96%)
Jun 17, 2008 19.44 19.64 19.34 19.57 35,988,312 +0.32(+1.68%)
Jun 16, 2008 18.84 19.30 18.75 19.25 37,186,372 +0.40(+2.13%)
Jun 13, 2008 18.55 18.91 18.53 18.85 33,189,554 +0.46(+2.48%)
Jun 12, 2008 18.25 18.67 18.16 18.39 48,150,124 +0.42(+2.34%)
Jun 11, 2008 18.73 18.73 17.94 17.97 61,646,804 -0.59(-3.20%)
Jun 10, 2008 19.01 19.16 18.40 18.57 38,994,232 -0.42(-2.23%)
Jun 09, 2008 19.42 19.64 18.62 18.99 48,806,392 -0.35(-1.81%)
Jun 06, 2008 19.86 19.88 19.31 19.34 45,157,616 -0.83(-4.12%)
Jun 05, 2008 19.99 20.17 19.79 20.17 29,184,380 +0.41(+2.06%)
Jun 04, 2008 20.13 20.37 19.71 19.76 43,998,700 -0.48(-2.38%)
Jun 03, 2008 20.11 20.33 19.89 20.24 52,361,348 +0.34(+1.73%)
Jun 02, 2008 19.93 20.10 19.56 19.90 39,802,196 -0.07(-0.34%)
May 30, 2008 19.89 20.24 19.84 19.96 77,885,248 +0.26(+1.30%)
May 29, 2008 19.29 20.10 19.19 19.71 108,758,560 +0.77(+4.06%)
May 28, 2008 18.56 18.94 18.39 18.94 57,320,496 +0.74(+4.04%)
May 27, 2008 17.78 18.23 17.19 18.20 67,893,856 +0.55(+3.13%)
May 26, 2008 17.53 17.87 17.37 17.65 0 +0.00(+0.00%)
May 23, 2008 17.53 17.87 17.37 17.65 45,638,164 -0.22(-1.24%)
May 22, 2008 18.63 18.63 17.61 17.87 92,236,280 -0.82(-4.38%)
May 21, 2008 19.11 19.29 18.61 18.69 45,196,740 -0.44(-2.28%)
May 20, 2008 19.16 19.38 18.94 19.13 44,016,740 -0.13(-0.70%)
May 19, 2008 19.02 19.59 18.99 19.26 49,340,108 +0.22(+1.15%)
May 16, 2008 19.12 19.15 18.79 19.04 36,774,384 +0.03(+0.15%)
May 15, 2008 19.08 19.17 18.75 19.01 39,678,412 +0.00(+0.02%)
May 14, 2008 19.26 19.50 18.83 19.01 55,539,236 -0.03(-0.18%)
May 13, 2008 18.92 19.30 18.68 19.04 57,588,160 +0.11(+0.59%)
May 12, 2008 19.34 19.53 18.05 18.93 159,518,432 -0.22(-1.16%)
May 09, 2008 19.84 20.04 19.08 19.16 101,796,992 -1.03(-5.09%)
May 08, 2008 20.69 20.75 19.87 20.18 100,404,904 -0.28(-1.36%)
May 07, 2008 20.54 20.77 20.26 20.46 108,586,360 +0.22(+1.11%)
May 06, 2008 19.76 20.38 19.59 20.23 82,047,272 +0.57(+2.90%)
May 05, 2008 19.15 19.77 18.68 19.66 75,970,992 +0.53(+2.79%)
May 02, 2008 20.18 20.23 18.73 19.13 147,690,464 -0.61(-3.10%)
May 01, 2008 19.51 20.26 19.40 19.74 125,787,192 +0.45(+2.34%)
Apr 30, 2008 18.82 19.61 18.74 19.29 159,467,936 +0.59(+3.18%)
Apr 29, 2008 17.14 18.70 16.41 18.70 213,260,816 +1.21(+6.94%)
Apr 28, 2008 17.68 17.87 17.31 17.48 142,035,664 +0.12(+0.71%)
Apr 25, 2008 17.57 17.59 17.09 17.36 109,543,024 +0.65(+3.87%)
Apr 24, 2008 16.46 16.87 16.19 16.71 41,871,368 +0.55(+3.39%)
Apr 23, 2008 16.40 16.58 16.15 16.17 40,364,888 -0.08(-0.50%)
Apr 22, 2008 16.63 16.74 16.18 16.25 51,219,656 -0.16(-0.97%)
Apr 21, 2008 16.06 16.76 15.92 16.41 63,662,408 +0.46(+2.86%)
Apr 18, 2008 15.72 16.29 15.53 15.95 112,575,336 +0.45(+2.92%)
Apr 17, 2008 15.32 15.66 15.26 15.50 24,288,370 +0.21(+1.36%)
Apr 16, 2008 14.92 15.48 14.92 15.29 27,187,936 +0.41(+2.78%)
Apr 15, 2008 15.32 15.38 14.79 14.88 25,832,754 -0.31(-2.02%)
Apr 14, 2008 15.42 15.54 15.15 15.18 30,760,000 -0.10(-0.65%)
Apr 11, 2008 15.08 15.44 15.08 15.28 28,573,472 +0.00(+0.00%)
Apr 10, 2008 15.29 15.43 15.05 15.28 24,194,842 +0.07(+0.49%)
Apr 09, 2008 15.82 15.89 15.17 15.21 52,267,212 -0.53(-3.38%)
Apr 08, 2008 15.00 15.78 14.98 15.74 58,329,408 +0.71(+4.69%)
Apr 07, 2008 15.05 15.21 14.80 15.04 30,612,924 +0.13(+0.87%)
Apr 04, 2008 15.00 15.10 14.74 14.91 39,358,528 -0.24(-1.56%)
Apr 03, 2008 14.32 15.32 14.29 15.14 109,015,152 +0.74(+5.10%)
Apr 02, 2008 14.27 14.41 13.99 14.41 47,410,652 +0.16(+1.15%)
Apr 01, 2008 14.58 14.72 13.94 14.24 65,342,408 -0.17(-1.20%)
Mar 31, 2008 14.47 14.67 14.34 14.42 23,962,026 -0.09(-0.64%)
Mar 28, 2008 14.65 14.67 14.37 14.51 26,699,016 -0.03(-0.24%)
Mar 27, 2008 14.81 14.97 14.48 14.54 43,076,316 -0.24(-1.64%)
Mar 26, 2008 14.50 14.91 14.23 14.79 46,623,420 +0.16(+1.12%)
Mar 25, 2008 14.00 14.85 13.83 14.62 94,191,544 +0.81(+5.89%)
Mar 24, 2008 15.54 15.65 13.64 13.81 161,747,792 -1.07(-7.18%)
Mar 21, 2008 13.50 15.03 13.29 14.88 215,190,944 +0.00(+0.00%)
Mar 20, 2008 13.50 15.03 13.29 14.88 215,043,440 +1.81(+13.89%)
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.