Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 13.62 13.75 12.77 13.69 2,678,141 +0.33(+2.47%)
Sep 29, 2008 14.96 14.96 12.55 13.36 2,355,859 -1.85(-12.16%)
Sep 26, 2008 15.61 15.86 14.86 15.21 0 -0.95(-5.88%)
Sep 25, 2008 16.60 16.69 15.96 16.16 929,392 -0.21(-1.28%)
Sep 24, 2008 16.87 17.23 16.18 16.37 1,043,352 -0.50(-2.96%)
Sep 23, 2008 17.48 17.65 16.78 16.87 582,063 -0.61(-3.49%)
Sep 22, 2008 18.97 18.97 17.36 17.48 727,781 -1.49(-7.85%)
Sep 19, 2008 18.75 19.69 17.31 18.97 0 +1.24(+6.99%)
Sep 18, 2008 16.62 18.00 16.06 17.73 2,324,671 +1.35(+8.24%)
Sep 17, 2008 17.59 17.79 16.18 16.38 1,915,458 -1.62(-9.00%)
Sep 16, 2008 16.86 18.30 16.86 18.00 2,159,672 -0.02(-0.11%)
Sep 15, 2008 17.81 18.95 17.79 18.02 1,318,409 -0.80(-4.25%)
Sep 12, 2008 18.43 18.91 18.09 18.82 0 +0.30(+1.62%)
Sep 11, 2008 18.04 18.55 17.54 18.52 917,951 +0.28(+1.54%)
Sep 10, 2008 18.24 18.63 17.68 18.24 982,810 +0.27(+1.50%)
Sep 09, 2008 19.15 19.32 17.93 17.97 1,185,920 -1.15(-6.01%)
Sep 08, 2008 19.90 20.17 18.86 19.12 925,432 +0.07(+0.37%)
Sep 05, 2008 19.04 19.48 18.86 19.05 0 -0.47(-2.41%)
Sep 04, 2008 20.67 20.72 19.02 19.52 857,685 -1.40(-6.69%)
Sep 03, 2008 20.61 21.19 20.38 20.92 628,268 +0.24(+1.16%)
Sep 02, 2008 21.41 21.67 20.36 20.68 638,251 -0.10(-0.48%)
Aug 29, 2008 21.38 21.48 20.64 20.78 0 -0.65(-3.03%)
Aug 28, 2008 20.38 21.55 20.18 21.43 740,691 +1.08(+5.31%)
Aug 27, 2008 20.00 20.38 19.99 20.35 526,797 +0.31(+1.55%)
Aug 26, 2008 19.90 20.08 19.63 20.04 929,835 +0.17(+0.86%)
Aug 25, 2008 20.01 20.28 19.73 19.87 804,244 -0.22(-1.10%)
Aug 22, 2008 19.58 20.27 19.58 20.09 0 +0.59(+3.03%)
Aug 21, 2008 19.03 19.71 18.86 19.50 553,557 +0.31(+1.62%)
Aug 20, 2008 19.27 19.58 18.90 19.19 443,742 -0.01(-0.05%)
Aug 19, 2008 19.46 19.65 19.03 19.20 446,515 -0.38(-1.94%)
Aug 18, 2008 20.21 20.46 19.29 19.58 479,500 -0.55(-2.73%)
Aug 15, 2008 20.77 20.84 19.75 20.13 0 -0.34(-1.66%)
Aug 14, 2008 20.34 20.50 19.88 20.47 1,190,978 +0.03(+0.15%)
Aug 13, 2008 20.19 20.51 19.89 20.44 792,867 +0.20(+0.99%)
Aug 12, 2008 20.45 20.65 20.00 20.24 711,566 -0.41(-1.99%)
Aug 11, 2008 20.05 21.11 20.00 20.65 1,060,515 +0.59(+2.94%)
Aug 08, 2008 18.57 20.39 18.57 20.06 859,687 +1.30(+6.93%)
Aug 07, 2008 18.69 19.05 18.32 18.76 676,596 -0.19(-1.00%)
Aug 06, 2008 18.65 19.06 18.58 18.95 648,874 +0.14(+0.74%)
Aug 05, 2008 18.70 18.86 18.47 18.81 598,650 +0.37(+2.01%)
Aug 04, 2008 18.70 18.75 18.03 18.44 588,003 -0.29(-1.55%)
Aug 01, 2008 18.94 18.98 18.36 18.73 435,822 -0.25(-1.32%)
Jul 31, 2008 19.48 19.87 18.82 18.98 640,140 -0.78(-3.95%)
Jul 30, 2008 19.52 20.00 19.27 19.76 735,096 +0.51(+2.65%)
Jul 29, 2008 19.25 19.30 18.57 19.25 650,280 +0.65(+3.49%)
Jul 28, 2008 18.91 18.91 18.46 18.60 728,912 -0.33(-1.74%)
Jul 25, 2008 18.75 19.33 18.65 18.93 1,107,544 +0.16(+0.85%)
Jul 24, 2008 19.97 20.01 18.75 18.77 1,188,182 -1.15(-5.77%)
Jul 23, 2008 20.80 20.80 19.67 19.92 1,709,316 -0.88(-4.23%)
Jul 22, 2008 18.81 20.83 18.10 20.80 2,477,704 +0.94(+4.73%)
Jul 21, 2008 19.50 19.90 19.06 19.86 1,500,988 +0.58(+3.01%)
Jul 18, 2008 19.56 20.58 18.79 19.28 701,693 -0.24(-1.23%)
Jul 17, 2008 19.39 19.94 19.10 19.52 1,445,639 +0.28(+1.46%)
Jul 16, 2008 17.73 19.34 17.42 19.24 1,254,682 +1.56(+8.82%)
Jul 15, 2008 17.94 18.07 17.10 17.68 1,046,604 -0.43(-2.37%)
Jul 14, 2008 18.12 18.20 17.62 18.11 922,513 +0.19(+1.06%)
Jul 11, 2008 18.15 18.52 17.86 17.92 1,382,903 -0.60(-3.24%)
Jul 10, 2008 18.01 18.62 18.01 18.52 1,486,868 +0.51(+2.83%)
Jul 09, 2008 18.47 18.60 18.00 18.01 1,203,657 -0.42(-2.28%)
Jul 08, 2008 17.84 18.45 17.53 18.43 1,689,731 +0.66(+3.71%)
Jul 07, 2008 17.76 18.53 17.25 17.77 992,743 +0.08(+0.45%)
Jul 04, 2008 17.69 18.07 17.43 17.69 770,732 +0.00(+0.00%)
Jul 03, 2008 17.69 18.07 17.43 17.69 770,732 +0.02(+0.11%)
Jul 02, 2008 19.35 19.35 17.64 17.67 1,214,640 -1.63(-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.