Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 12.79 12.91 11.99 12.86 2,852,001 +0.31(+2.47%)
Sep 29, 2008 14.05 14.05 11.78 12.55 2,508,797 -1.74(-12.16%)
Sep 26, 2008 14.66 14.89 13.95 14.28 0 -0.89(-5.88%)
Sep 25, 2008 15.59 15.67 14.99 15.17 989,726 -0.20(-1.28%)
Sep 24, 2008 15.84 16.17 15.19 15.37 1,111,084 -0.47(-2.96%)
Sep 23, 2008 16.41 16.57 15.76 15.84 619,849 -0.57(-3.49%)
Sep 22, 2008 17.81 17.81 16.30 16.41 775,027 -1.40(-7.85%)
Sep 19, 2008 17.61 18.49 16.25 17.81 0 +1.16(+6.99%)
Sep 18, 2008 15.61 16.90 15.08 16.65 2,475,584 +1.27(+8.24%)
Sep 17, 2008 16.52 16.71 15.19 15.38 2,039,806 -1.52(-9.00%)
Sep 16, 2008 15.83 17.18 15.83 16.90 2,299,874 -0.02(-0.11%)
Sep 15, 2008 16.72 17.79 16.71 16.92 1,403,997 -0.75(-4.25%)
Sep 12, 2008 17.31 17.76 16.99 17.67 0 +0.28(+1.62%)
Sep 11, 2008 16.94 17.42 16.47 17.39 977,542 +0.26(+1.53%)
Sep 10, 2008 17.13 17.49 16.60 17.13 1,046,612 +0.25(+1.50%)
Sep 09, 2008 17.98 18.14 16.84 16.87 1,262,907 -1.08(-6.01%)
Sep 08, 2008 18.69 18.94 17.71 17.95 985,509 +0.07(+0.37%)
Sep 05, 2008 17.88 18.29 17.71 17.89 0 -0.44(-2.41%)
Sep 04, 2008 19.41 19.46 17.86 18.33 913,364 -1.31(-6.69%)
Sep 03, 2008 19.35 19.90 19.14 19.64 669,054 +0.23(+1.16%)
Sep 02, 2008 20.10 20.35 19.12 19.42 679,685 -0.09(-0.48%)
Aug 29, 2008 20.08 20.17 19.38 19.51 0 -0.61(-3.03%)
Aug 28, 2008 19.14 20.24 18.95 20.12 788,775 +1.01(+5.31%)
Aug 27, 2008 18.78 19.14 18.77 19.11 560,995 +0.29(+1.55%)
Aug 26, 2008 18.69 18.86 18.43 18.82 990,198 +0.16(+0.86%)
Aug 25, 2008 18.79 19.04 18.53 18.66 856,454 -0.21(-1.10%)
Aug 22, 2008 18.39 19.03 18.39 18.87 0 +0.55(+3.03%)
Aug 21, 2008 17.87 18.51 17.71 18.31 589,493 +0.29(+1.62%)
Aug 20, 2008 18.10 18.38 17.75 18.02 472,548 -0.01(-0.05%)
Aug 19, 2008 18.27 18.45 17.87 18.03 475,502 -0.36(-1.94%)
Aug 18, 2008 18.98 19.21 18.11 18.39 510,628 -0.52(-2.73%)
Aug 15, 2008 19.50 19.57 18.55 18.90 0 -0.32(-1.66%)
Aug 14, 2008 19.10 19.25 18.67 19.22 1,268,294 +0.03(+0.15%)
Aug 13, 2008 18.96 19.26 18.68 19.19 844,338 +0.19(+0.99%)
Aug 12, 2008 19.20 19.39 18.78 19.01 757,759 -0.39(-1.99%)
Aug 11, 2008 18.83 19.82 18.78 19.39 1,129,361 +0.55(+2.94%)
Aug 08, 2008 17.44 19.15 17.44 18.84 915,496 +1.22(+6.93%)
Aug 07, 2008 17.55 17.89 17.20 17.62 720,519 -0.18(-1.00%)
Aug 06, 2008 17.51 17.90 17.45 17.79 690,997 +0.13(+0.74%)
Aug 05, 2008 17.56 17.71 17.34 17.66 637,513 +0.35(+2.01%)
Aug 04, 2008 17.56 17.61 16.93 17.32 626,175 -0.27(-1.55%)
Aug 01, 2008 17.79 17.82 17.24 17.59 464,114 -0.23(-1.32%)
Jul 31, 2008 18.29 18.66 17.67 17.82 681,696 -0.73(-3.95%)
Jul 30, 2008 18.33 18.78 18.10 18.56 782,817 +0.48(+2.65%)
Jul 29, 2008 18.08 18.12 17.44 18.08 692,495 +0.61(+3.49%)
Jul 28, 2008 17.76 17.76 17.33 17.47 776,231 -0.31(-1.74%)
Jul 25, 2008 17.61 18.15 17.51 17.78 1,179,443 +0.15(+0.85%)
Jul 24, 2008 18.75 18.79 17.61 17.63 1,265,316 -1.08(-5.77%)
Jul 23, 2008 19.53 19.53 18.47 18.71 1,820,281 -0.83(-4.23%)
Jul 22, 2008 17.66 19.56 17.00 19.53 2,638,552 +0.88(+4.73%)
Jul 21, 2008 18.31 18.69 17.90 18.65 1,598,429 +0.54(+3.01%)
Jul 18, 2008 18.37 19.33 17.64 18.10 747,245 -0.23(-1.23%)
Jul 17, 2008 18.21 18.72 17.94 18.33 1,539,487 +0.26(+1.46%)
Jul 16, 2008 16.65 18.16 16.36 18.07 1,336,133 +1.46(+8.82%)
Jul 15, 2008 16.85 16.97 16.06 16.60 1,114,547 -0.40(-2.37%)
Jul 14, 2008 17.02 17.09 16.55 17.01 982,401 +0.18(+1.06%)
Jul 11, 2008 17.04 17.40 16.77 16.83 1,472,678 -0.56(-3.24%)
Jul 10, 2008 16.91 17.48 16.91 17.39 1,583,393 +0.48(+2.83%)
Jul 09, 2008 17.34 17.47 16.90 16.91 1,281,796 -0.39(-2.28%)
Jul 08, 2008 16.75 17.33 16.46 17.31 1,799,425 +0.62(+3.71%)
Jul 07, 2008 16.68 17.40 16.20 16.69 1,057,190 +0.08(+0.45%)
Jul 04, 2008 16.61 16.97 16.37 16.61 820,766 +0.00(+0.00%)
Jul 03, 2008 16.61 16.97 16.37 16.61 820,766 +0.02(+0.11%)
Jul 02, 2008 18.17 18.17 16.56 16.59 1,293,492 -1.53(-8.45%)
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.