Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 16.41 16.61 16.41 16.61 6,278 +0.08(+0.48%)
Jul 30, 2008 16.75 16.75 16.40 16.53 6,375 +0.16(+0.98%)
Jul 29, 2008 16.37 16.44 16.01 16.37 7,692 +0.36(+2.25%)
Jul 28, 2008 16.57 16.57 15.99 16.01 6,448 -0.40(-2.44%)
Jul 25, 2008 16.51 16.51 16.19 16.41 3,000 +0.05(+0.31%)
Jul 24, 2008 16.89 16.89 16.36 16.36 2,779 -0.62(-3.65%)
Jul 23, 2008 16.94 17.23 16.94 16.98 824 +0.17(+1.01%)
Jul 22, 2008 16.25 16.81 16.22 16.81 3,400 +0.51(+3.13%)
Jul 21, 2008 16.24 16.37 16.24 16.30 6,220 -0.01(-0.06%)
Jul 18, 2008 16.54 16.54 16.22 16.31 3,990 +0.01(+0.06%)
Jul 17, 2008 16.08 16.30 16.08 16.30 825 +0.16(+0.97%)
Jul 16, 2008 15.41 16.17 15.41 16.14 8,304 +0.67(+4.35%)
Jul 15, 2008 15.50 15.71 15.22 15.47 2,200 -0.39(-2.46%)
Jul 14, 2008 15.92 15.95 15.75 15.86 3,100 -0.27(-1.67%)
Jul 11, 2008 15.87 16.28 15.83 16.13 8,530 +0.11(+0.69%)
Jul 10, 2008 16.06 16.29 16.02 16.02 1,300 -0.09(-0.56%)
Jul 09, 2008 16.61 16.78 16.11 16.11 3,695 -0.23(-1.41%)
Jul 08, 2008 16.02 16.34 16.02 16.34 2,100 +0.30(+1.87%)
Jul 07, 2008 16.19 16.19 15.90 16.04 1,800 -0.32(-1.96%)
Jul 04, 2008 16.36 16.36 16.36 16.36 1,000 +0.00(+0.00%)
Jul 03, 2008 16.36 16.36 16.36 16.36 1,000 -0.07(-0.43%)
Jul 02, 2008 16.75 16.75 16.43 16.43 18,226 -0.25(-1.50%)
Jul 01, 2008 16.65 16.72 16.54 16.68 6,890 -0.07(-0.42%)
Jun 30, 2008 16.94 16.94 16.75 16.75 2,334 -0.24(-1.41%)
Jun 27, 2008 17.09 17.09 16.99 16.99 700 -0.15(-0.87%)
Jun 26, 2008 17.35 17.35 17.14 17.14 2,305 -0.32(-1.83%)
Jun 25, 2008 17.46 17.60 17.44 17.46 2,000 +0.12(+0.69%)
Jun 24, 2008 17.40 17.51 17.26 17.34 2,881 -0.26(-1.48%)
Jun 23, 2008 17.93 17.93 17.60 17.60 1,500 -0.22(-1.24%)
Jun 20, 2008 17.98 18.05 17.82 17.82 1,955 -0.24(-1.33%)
Jun 19, 2008 18.01 18.08 18.01 18.06 8,232 +0.06(+0.31%)
Jun 18, 2008 18.15 18.15 17.94 18.00 4,450 -0.22(-1.19%)
Jun 17, 2008 18.50 18.50 18.22 18.22 1,200 -0.11(-0.60%)
Jun 16, 2008 18.29 18.33 18.29 18.33 200 +0.16(+0.88%)
Jun 13, 2008 18.15 18.17 18.05 18.17 3,234 +0.14(+0.78%)
Jun 12, 2008 18.20 18.27 18.03 18.03 11,964 -0.02(-0.11%)
Jun 11, 2008 18.31 18.31 18.05 18.05 6,991 -0.38(-2.06%)
Jun 10, 2008 18.49 18.50 18.36 18.43 2,705 -0.17(-0.91%)
Jun 09, 2008 18.87 18.92 18.55 18.60 2,662 -0.36(-1.90%)
Jun 06, 2008 19.17 19.17 18.96 18.96 3,215 -0.42(-2.17%)
Jun 05, 2008 19.33 19.39 19.30 19.38 3,100 +0.21(+1.09%)
Jun 04, 2008 19.25 19.26 19.15 19.17 1,300 +0.08(+0.42%)
Jun 03, 2008 19.32 19.32 19.09 19.09 1,019 -0.03(-0.18%)
Jun 02, 2008 19.26 19.26 19.12 19.12 300 -0.26(-1.32%)
May 30, 2008 19.38 19.38 19.36 19.38 1,276 +0.09(+0.47%)
May 29, 2008 19.34 19.34 19.29 19.29 200 +0.06(+0.33%)
May 28, 2008 19.24 19.25 19.23 19.23 2,121 +0.03(+0.14%)
May 27, 2008 19.01 19.20 19.01 19.20 800 +0.08(+0.42%)
May 26, 2008 19.22 19.22 19.12 19.12 0 +0.00(+0.00%)
May 23, 2008 19.22 19.22 19.12 19.12 700 -0.32(-1.65%)
May 22, 2008 19.46 19.46 19.44 19.44 400 -0.02(-0.10%)
May 21, 2008 19.71 19.71 19.46 19.46 25,900 -0.20(-1.02%)
May 20, 2008 19.74 19.74 19.64 19.66 3,000 -0.17(-0.86%)
May 19, 2008 19.82 19.86 19.82 19.83 3,358 +0.04(+0.20%)
May 16, 2008 19.74 19.79 19.70 19.79 6,600 +0.05(+0.23%)
May 15, 2008 19.72 19.74 19.72 19.74 300 +0.16(+0.84%)
May 14, 2008 19.66 19.66 19.57 19.58 1,550 +0.02(+0.10%)
May 13, 2008 19.56 19.56 19.56 19.56 1,700 +0.06(+0.31%)
May 12, 2008 19.45 19.54 19.45 19.50 3,704 +0.14(+0.72%)
May 09, 2008 19.60 19.60 19.36 19.36 2,500 -0.08(-0.41%)
May 08, 2008 19.40 19.44 19.40 19.44 700 -0.08(-0.41%)
May 07, 2008 19.75 19.75 19.52 19.52 1,018 -0.20(-1.01%)
May 06, 2008 19.72 19.72 19.72 19.72 1,200 +0.13(+0.66%)
May 05, 2008 19.59 19.60 19.59 19.59 1,000 -0.11(-0.56%)
May 02, 2008 19.75 19.75 19.70 19.70 1,600 +0.20(+1.03%)
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.