Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 16.65 17.15 16.65 17.09 17,573 +0.39(+2.34%)
Aug 28, 2008 16.72 16.95 16.46 16.70 10,300 -0.19(-1.12%)
Aug 27, 2008 17.05 17.05 16.65 16.89 8,150 -0.27(-1.57%)
Aug 26, 2008 16.81 17.50 16.65 17.16 12,669 +0.25(+1.48%)
Aug 25, 2008 17.01 17.04 16.85 16.91 13,197 -0.18(-1.05%)
Aug 22, 2008 16.76 17.19 16.62 17.09 10,968 +0.09(+0.53%)
Aug 21, 2008 16.65 17.00 16.47 17.00 3,816 +0.16(+0.95%)
Aug 20, 2008 15.84 16.84 15.84 16.84 4,397 +0.71(+4.40%)
Aug 19, 2008 16.59 16.59 16.13 16.13 2,380 -0.27(-1.65%)
Aug 18, 2008 16.76 16.76 16.04 16.40 4,500 -0.45(-2.67%)
Aug 15, 2008 16.49 16.85 16.49 16.85 0 +0.44(+2.68%)
Aug 14, 2008 16.40 16.41 16.36 16.41 8,600 +0.21(+1.30%)
Aug 13, 2008 16.35 16.50 15.81 16.20 18,585 -0.20(-1.22%)
Aug 12, 2008 16.80 16.80 16.02 16.40 21,800 -0.20(-1.20%)
Aug 11, 2008 16.04 17.08 15.94 16.60 31,155 +0.61(+3.81%)
Aug 08, 2008 15.66 16.34 15.66 15.99 23,552 +0.21(+1.33%)
Aug 07, 2008 14.10 16.04 14.10 15.78 16,322 +0.09(+0.57%)
Aug 06, 2008 14.69 15.70 14.69 15.69 30,746 +0.06(+0.38%)
Aug 05, 2008 16.13 16.13 15.31 15.63 50,630 -0.18(-1.14%)
Aug 04, 2008 15.98 16.37 15.60 15.81 37,556 -0.46(-2.83%)
Aug 01, 2008 16.45 16.45 16.15 16.27 3,700 -0.22(-1.36%)
Jul 31, 2008 16.58 16.75 16.49 16.49 16,202 -0.26(-1.53%)
Jul 30, 2008 16.67 16.75 15.75 16.75 6,176 +0.05(+0.30%)
Jul 29, 2008 16.70 17.00 16.25 16.70 67,699 +0.45(+2.77%)
Jul 28, 2008 15.18 16.85 14.52 16.25 299,373 -0.25(-1.51%)
Jul 25, 2008 16.31 16.85 15.96 16.50 36,115 -0.48(-2.83%)
Jul 24, 2008 17.36 17.36 15.20 16.98 45,491 -0.58(-3.30%)
Jul 23, 2008 18.49 18.49 17.05 17.56 50,782 +0.06(+0.34%)
Jul 22, 2008 18.74 18.74 16.85 17.50 96,090 -0.51(-2.83%)
Jul 21, 2008 16.85 18.18 16.72 18.01 63,174 +1.16(+6.88%)
Jul 18, 2008 16.20 16.85 15.72 16.85 40,725 +0.75(+4.66%)
Jul 17, 2008 15.90 16.43 15.60 16.10 24,095 +0.35(+2.22%)
Jul 16, 2008 16.17 16.17 14.90 15.75 79,498 +0.78(+5.21%)
Jul 15, 2008 14.60 15.24 14.55 14.97 53,440 +0.28(+1.91%)
Jul 14, 2008 14.57 14.74 14.57 14.69 20,593 +0.16(+1.10%)
Jul 11, 2008 14.49 14.53 14.34 14.53 21,252 +0.03(+0.21%)
Jul 10, 2008 14.35 14.59 14.22 14.50 39,167 +0.25(+1.75%)
Jul 09, 2008 14.24 14.55 14.24 14.25 40,341 +0.10(+0.71%)
Jul 08, 2008 14.01 14.40 13.98 14.15 44,460 -0.08(-0.56%)
Jul 07, 2008 14.01 14.40 13.94 14.23 112,415 -0.07(-0.49%)
Jul 04, 2008 14.10 14.35 14.00 14.30 27,086 +0.00(+0.00%)
Jul 03, 2008 14.10 14.35 14.00 14.30 27,086 +0.20(+1.42%)
Jul 02, 2008 13.64 14.11 13.20 14.10 69,065 +0.36(+2.62%)
Jul 01, 2008 13.85 13.85 13.59 13.74 5,962 -0.10(-0.72%)
Jun 30, 2008 13.75 13.85 13.73 13.84 10,694 +0.00(+0.00%)
Jun 27, 2008 13.73 14.00 13.48 13.84 16,925 +0.24(+1.76%)
Jun 26, 2008 13.77 13.85 13.60 13.60 22,190 -0.14(-1.02%)
Jun 25, 2008 13.77 13.78 13.60 13.74 11,450 -0.01(-0.07%)
Jun 24, 2008 13.73 13.80 13.50 13.75 13,600 +0.00(+0.00%)
Jun 23, 2008 13.78 13.78 13.50 13.75 43,919 -0.02(-0.15%)
Jun 20, 2008 13.51 13.78 13.51 13.77 10,417 +0.07(+0.51%)
Jun 19, 2008 13.99 13.99 13.50 13.70 12,038 +0.02(+0.15%)
Jun 18, 2008 13.50 13.78 13.50 13.68 5,700 +0.28(+2.09%)
Jun 17, 2008 14.00 14.00 13.33 13.40 20,600 -0.56(-4.01%)
Jun 16, 2008 13.80 13.98 13.80 13.96 15,973 +0.06(+0.43%)
Jun 13, 2008 13.69 13.90 13.55 13.90 5,800 +0.30(+2.21%)
Jun 12, 2008 13.80 14.00 13.60 13.60 11,300 -0.40(-2.86%)
Jun 11, 2008 14.00 14.05 13.85 14.00 57,276 +0.00(+0.00%)
Jun 10, 2008 14.00 14.05 13.65 14.00 18,190 +0.01(+0.07%)
Jun 09, 2008 13.67 14.00 13.39 13.99 61,174 +0.43(+3.17%)
Jun 06, 2008 13.34 13.56 12.65 13.56 94,440 +1.11(+8.92%)
Jun 05, 2008 12.45 12.45 12.45 12.45 1,500 +0.00(+0.00%)
Jun 04, 2008 12.10 12.45 12.10 12.45 1,300 +0.44(+3.66%)
Jun 03, 2008 12.01 12.01 12.01 12.01 300 +0.03(+0.25%)
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.