Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 17.46 17.91 17.02 17.73 7,009,833 +0.67(+3.93%)
Sep 29, 2008 17.60 17.94 16.64 17.06 11,746,375 -0.90(-5.00%)
Sep 26, 2008 17.79 18.20 17.65 17.95 0 -0.20(-1.08%)
Sep 25, 2008 18.53 18.82 18.07 18.15 9,860,206 -0.18(-1.01%)
Sep 24, 2008 19.71 19.71 18.19 18.34 14,936,414 -1.12(-5.75%)
Sep 23, 2008 19.84 20.46 19.31 19.46 8,231,684 -0.51(-2.56%)
Sep 22, 2008 20.79 20.79 19.47 19.97 10,149,390 -0.90(-4.33%)
Sep 19, 2008 21.90 22.76 20.67 20.87 0 +0.12(+0.59%)
Sep 18, 2008 19.58 20.88 18.91 20.75 15,374,803 +1.56(+8.11%)
Sep 17, 2008 20.01 20.19 19.06 19.19 10,020,323 -1.22(-5.97%)
Sep 16, 2008 19.22 20.73 18.84 20.41 9,979,929 +0.51(+2.57%)
Sep 15, 2008 20.27 21.08 19.76 19.90 11,550,391 -1.06(-5.05%)
Sep 12, 2008 21.48 21.48 20.58 20.96 9,455,087 -0.90(-4.11%)
Sep 11, 2008 21.05 21.94 20.94 21.85 9,845,223 +0.34(+1.60%)
Sep 10, 2008 21.13 21.78 20.91 21.51 8,253,807 +0.44(+2.10%)
Sep 09, 2008 21.17 22.14 20.90 21.07 13,318,219 -0.18(-0.84%)
Sep 08, 2008 20.71 21.55 20.33 21.25 10,998,092 +1.22(+6.08%)
Sep 05, 2008 19.34 20.14 19.11 20.03 0 +0.35(+1.78%)
Sep 04, 2008 20.10 20.14 19.35 19.68 9,557,741 -0.82(-4.02%)
Sep 03, 2008 19.32 20.67 19.32 20.50 9,953,086 +1.06(+5.47%)
Sep 02, 2008 19.55 20.48 19.31 19.44 7,822,053 +0.31(+1.61%)
Aug 29, 2008 18.69 19.27 18.46 19.13 0 +0.26(+1.40%)
Aug 28, 2008 18.41 18.88 18.21 18.86 4,928,474 +0.70(+3.86%)
Aug 27, 2008 18.08 18.28 17.68 18.16 3,238,955 +0.17(+0.96%)
Aug 26, 2008 17.54 18.05 17.43 17.99 3,285,387 +0.20(+1.10%)
Aug 25, 2008 18.19 18.24 17.68 17.80 3,512,867 -0.50(-2.74%)
Aug 22, 2008 18.12 18.33 17.78 18.30 0 +0.52(+2.93%)
Aug 21, 2008 17.55 17.91 17.22 17.78 5,758,024 +0.07(+0.41%)
Aug 20, 2008 17.97 18.16 17.56 17.70 7,084,368 -0.37(-2.06%)
Aug 19, 2008 18.74 18.85 17.88 18.08 8,540,292 -0.86(-4.52%)
Aug 18, 2008 19.34 19.40 18.77 18.93 6,980,925 -0.36(-1.87%)
Aug 15, 2008 18.41 19.61 18.38 19.29 0 +0.81(+4.37%)
Aug 14, 2008 18.05 19.12 18.05 18.49 8,569,472 +0.32(+1.78%)
Aug 13, 2008 18.81 18.81 17.89 18.16 8,908,749 -0.76(-4.04%)
Aug 12, 2008 19.32 19.84 18.87 18.93 9,385,095 -0.56(-2.89%)
Aug 11, 2008 17.95 20.43 17.95 19.49 14,183,479 +1.39(+7.67%)
Aug 08, 2008 17.15 18.29 16.99 18.10 7,744,562 +0.98(+5.75%)
Aug 07, 2008 17.33 17.80 17.11 17.12 7,120,634 -0.60(-3.38%)
Aug 06, 2008 17.78 17.81 17.33 17.72 9,645,780 -0.20(-1.09%)
Aug 05, 2008 17.42 18.00 17.42 17.91 11,214,000 +0.67(+3.87%)
Aug 04, 2008 17.70 17.92 17.10 17.25 6,843,977 -0.45(-2.52%)
Aug 01, 2008 17.69 17.80 17.13 17.69 6,082,239 +0.11(+0.63%)
Jul 31, 2008 17.40 18.35 17.40 17.58 7,993,698 -0.28(-1.54%)
Jul 30, 2008 17.86 18.44 17.45 17.86 6,875,316 +0.09(+0.52%)
Jul 29, 2008 17.77 17.97 17.15 17.77 7,231,644 +0.55(+3.20%)
Jul 28, 2008 17.83 17.85 17.18 17.21 5,592,156 -0.49(-2.76%)
Jul 25, 2008 17.72 18.44 17.64 17.70 6,873,123 -0.12(-0.69%)
Jul 24, 2008 18.75 18.88 17.71 17.83 7,512,873 -0.90(-4.80%)
Jul 23, 2008 17.58 19.21 17.47 18.73 13,793,692 +0.84(+4.69%)
Jul 22, 2008 17.40 17.90 16.65 17.89 12,350,617 +0.30(+1.70%)
Jul 21, 2008 18.30 18.58 17.55 17.59 6,116,816 -0.78(-4.26%)
Jul 18, 2008 18.82 18.82 17.82 18.37 8,493,645 +0.09(+0.47%)
Jul 17, 2008 17.54 18.36 17.01 18.29 8,302,036 +0.80(+4.58%)
Jul 16, 2008 16.34 17.69 16.21 17.48 7,868,481 +1.14(+6.96%)
Jul 15, 2008 16.59 16.80 15.70 16.35 13,612,369 -0.39(-2.30%)
Jul 14, 2008 17.02 17.15 16.41 16.73 10,324,138 -0.02(-0.11%)
Jul 11, 2008 17.12 17.32 16.52 16.75 19,198,744 -0.70(-4.00%)
Jul 10, 2008 18.20 18.44 16.94 17.45 19,902,788 -1.66(-8.71%)
Jul 09, 2008 19.88 19.88 19.00 19.11 6,822,140 -0.80(-3.99%)
Jul 08, 2008 19.36 20.01 19.08 19.91 8,849,890 +0.73(+3.83%)
Jul 07, 2008 18.89 19.51 18.88 19.17 8,166,493 +0.38(+2.02%)
Jul 04, 2008 18.75 19.38 18.48 18.79 6,141,193 +0.00(+0.00%)
Jul 03, 2008 18.75 19.38 18.48 18.79 6,141,193 +0.17(+0.89%)
Jul 02, 2008 18.82 19.25 18.63 18.63 7,881,867 -0.17(-0.88%)
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.