Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 12.73 12.85 11.94 12.80 2,865,138 +0.31(+2.47%)
Sep 29, 2008 13.98 13.98 11.73 12.49 2,520,353 -1.73(-12.16%)
Sep 26, 2008 14.59 14.82 13.89 14.22 0 -0.89(-5.88%)
Sep 25, 2008 15.52 15.60 14.92 15.11 994,285 -0.20(-1.28%)
Sep 24, 2008 15.77 16.10 15.12 15.30 1,116,202 -0.47(-2.96%)
Sep 23, 2008 16.34 16.50 15.68 15.77 622,704 -0.57(-3.49%)
Sep 22, 2008 17.73 17.73 16.23 16.34 778,597 -1.39(-7.85%)
Sep 19, 2008 17.53 18.40 16.18 17.73 0 +1.16(+6.99%)
Sep 18, 2008 15.54 16.83 15.01 16.57 2,486,988 +1.26(+8.24%)
Sep 17, 2008 16.44 16.63 15.12 15.31 2,049,202 -1.51(-9.00%)
Sep 16, 2008 15.76 17.11 15.76 16.83 2,310,468 -0.02(-0.11%)
Sep 15, 2008 16.65 17.71 16.63 16.84 1,410,465 -0.75(-4.25%)
Sep 12, 2008 17.23 17.68 16.91 17.59 0 +0.28(+1.62%)
Sep 11, 2008 16.86 17.34 16.40 17.31 982,045 +0.26(+1.54%)
Sep 10, 2008 17.05 17.41 16.53 17.05 1,051,433 +0.25(+1.50%)
Sep 09, 2008 17.90 18.06 16.76 16.80 1,268,725 -1.07(-6.01%)
Sep 08, 2008 18.60 18.85 17.63 17.87 990,049 +0.07(+0.37%)
Sep 05, 2008 17.80 18.21 17.63 17.81 0 -0.44(-2.41%)
Sep 04, 2008 19.32 19.37 17.78 18.25 917,571 -1.31(-6.69%)
Sep 03, 2008 19.26 19.81 19.05 19.55 672,136 +0.22(+1.16%)
Sep 02, 2008 20.01 20.26 19.03 19.33 682,816 -0.09(-0.48%)
Aug 29, 2008 19.98 20.08 19.29 19.42 0 -0.61(-3.03%)
Aug 28, 2008 19.05 20.14 18.86 20.03 792,408 +1.01(+5.31%)
Aug 27, 2008 18.69 19.05 18.69 19.02 563,579 +0.29(+1.55%)
Aug 26, 2008 18.60 18.77 18.35 18.73 994,759 +0.16(+0.86%)
Aug 25, 2008 18.70 18.96 18.44 18.57 860,399 -0.21(-1.09%)
Aug 22, 2008 18.30 18.95 18.30 18.78 0 +0.55(+3.03%)
Aug 21, 2008 17.79 18.42 17.63 18.23 592,208 +0.29(+1.62%)
Aug 20, 2008 18.01 18.30 17.67 17.94 474,725 -0.01(-0.05%)
Aug 19, 2008 18.19 18.37 17.79 17.95 477,692 -0.36(-1.94%)
Aug 18, 2008 18.89 19.12 18.03 18.30 512,980 -0.51(-2.73%)
Aug 15, 2008 19.41 19.48 18.46 18.82 0 -0.32(-1.66%)
Aug 14, 2008 19.01 19.16 18.58 19.13 1,274,136 +0.03(+0.15%)
Aug 13, 2008 18.87 19.17 18.59 19.11 848,227 +0.19(+0.99%)
Aug 12, 2008 19.12 19.30 18.69 18.92 761,250 -0.38(-1.99%)
Aug 11, 2008 18.74 19.73 18.69 19.30 1,134,564 +0.55(+2.94%)
Aug 08, 2008 17.36 19.06 17.36 18.75 919,713 +1.22(+6.93%)
Aug 07, 2008 17.47 17.81 17.12 17.54 723,838 -0.18(-1.00%)
Aug 06, 2008 17.43 17.82 17.37 17.71 694,180 +0.13(+0.74%)
Aug 05, 2008 17.48 17.63 17.26 17.58 640,449 +0.35(+2.01%)
Aug 04, 2008 17.48 17.53 16.85 17.24 629,059 -0.27(-1.55%)
Aug 01, 2008 17.70 17.74 17.16 17.51 466,252 -0.23(-1.32%)
Jul 31, 2008 18.21 18.57 17.59 17.74 684,836 -0.73(-3.95%)
Jul 30, 2008 18.25 18.69 18.01 18.47 786,423 +0.48(+2.65%)
Jul 29, 2008 17.99 18.04 17.36 17.99 695,684 +0.61(+3.49%)
Jul 28, 2008 17.68 17.68 17.26 17.39 779,807 -0.31(-1.74%)
Jul 25, 2008 17.53 18.07 17.43 17.69 1,184,876 +0.15(+0.85%)
Jul 24, 2008 18.67 18.70 17.53 17.54 1,271,145 -1.08(-5.77%)
Jul 23, 2008 19.44 19.44 18.39 18.62 1,828,666 -0.82(-4.23%)
Jul 22, 2008 17.58 19.47 16.92 19.44 2,650,706 +0.88(+4.73%)
Jul 21, 2008 18.23 18.60 17.82 18.56 1,605,792 +0.54(+3.01%)
Jul 18, 2008 18.28 19.24 17.56 18.02 750,687 -0.22(-1.23%)
Jul 17, 2008 18.12 18.64 17.85 18.25 1,546,578 +0.26(+1.46%)
Jul 16, 2008 16.57 18.08 16.28 17.98 1,342,288 +1.46(+8.82%)
Jul 15, 2008 16.77 16.89 15.98 16.53 1,119,681 -0.40(-2.37%)
Jul 14, 2008 16.94 17.01 16.47 16.93 986,926 +0.18(+1.06%)
Jul 11, 2008 16.97 17.32 16.69 16.75 1,479,462 -0.56(-3.24%)
Jul 10, 2008 16.83 17.40 16.83 17.31 1,590,686 +0.48(+2.83%)
Jul 09, 2008 17.26 17.39 16.83 16.83 1,287,700 -0.39(-2.28%)
Jul 08, 2008 16.68 17.25 16.39 17.23 1,807,714 +0.62(+3.71%)
Jul 07, 2008 16.60 17.32 16.12 16.61 1,062,060 +0.07(+0.45%)
Jul 04, 2008 16.54 16.89 16.29 16.54 824,547 +0.00(+0.00%)
Jul 03, 2008 16.54 16.89 16.29 16.54 824,547 +0.02(+0.11%)
Jul 02, 2008 18.09 18.09 16.49 16.52 1,299,450 -1.52(-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.