Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 24.30 26.11 23.91 25.79 68,203,368 +2.94(+12.87%)
Sep 29, 2008 24.74 26.39 22.85 22.85 96,576,520 -2.79(-10.88%)
Sep 26, 2008 22.86 26.28 22.68 25.64 0 +2.19(+9.35%)
Sep 25, 2008 24.22 24.60 23.38 23.45 55,936,284 -0.10(-0.44%)
Sep 24, 2008 24.12 24.57 23.42 23.55 38,561,356 +0.07(+0.29%)
Sep 23, 2008 24.08 25.14 23.38 23.48 47,640,200 -0.69(-2.87%)
Sep 22, 2008 26.90 26.94 23.57 24.17 79,123,000 -3.17(-11.61%)
Sep 19, 2008 30.44 30.71 25.43 27.35 0 +1.92(+7.57%)
Sep 18, 2008 23.56 27.18 22.17 25.42 242,202,736 +2.45(+10.68%)
Sep 17, 2008 23.23 24.22 22.48 22.97 143,342,464 -1.03(-4.29%)
Sep 16, 2008 21.44 24.13 21.30 24.00 166,991,792 +2.70(+12.68%)
Sep 15, 2008 22.45 24.05 21.30 21.30 146,743,920 -2.26(-9.59%)
Sep 12, 2008 22.85 23.71 22.66 23.56 92,983,248 +0.30(+1.30%)
Sep 11, 2008 21.10 23.32 20.97 23.26 111,135,664 +1.48(+6.78%)
Sep 10, 2008 21.64 22.33 20.68 21.78 84,043,512 +0.36(+1.70%)
Sep 09, 2008 22.72 23.19 21.41 21.42 100,336,472 -1.64(-7.12%)
Sep 08, 2008 22.84 23.34 21.87 23.06 141,932,736 +1.62(+7.56%)
Sep 05, 2008 20.32 21.53 19.78 21.44 0 +1.05(+5.16%)
Sep 04, 2008 21.00 21.27 20.32 20.39 67,742,968 -0.92(-4.32%)
Sep 03, 2008 21.38 21.57 21.01 21.31 55,353,268 -0.14(-0.64%)
Sep 02, 2008 21.45 21.78 21.10 21.45 54,790,260 +0.65(+3.11%)
Aug 29, 2008 20.73 21.01 20.50 20.80 0 -0.11(-0.53%)
Aug 28, 2008 20.17 20.92 19.91 20.91 53,804,580 +1.04(+5.26%)
Aug 27, 2008 19.74 20.02 19.50 19.87 37,641,116 +0.15(+0.77%)
Aug 26, 2008 19.71 20.11 19.30 19.71 48,096,868 +0.01(+0.07%)
Aug 25, 2008 19.87 20.09 19.61 19.70 44,412,920 -0.47(-2.35%)
Aug 22, 2008 20.08 20.38 19.72 20.17 0 +0.63(+3.24%)
Aug 21, 2008 19.36 19.71 19.27 19.54 54,243,428 -0.33(-1.66%)
Aug 20, 2008 19.25 19.93 18.67 19.87 76,859,576 +0.78(+4.07%)
Aug 19, 2008 19.58 19.58 18.81 19.10 66,111,920 -0.69(-3.51%)
Aug 18, 2008 20.52 20.52 19.62 19.79 55,533,076 -0.66(-3.23%)
Aug 15, 2008 20.48 20.95 20.10 20.45 0 -0.28(-1.36%)
Aug 14, 2008 20.05 20.97 19.89 20.73 59,576,096 +0.60(+3.00%)
Aug 13, 2008 20.71 20.84 19.93 20.13 77,799,904 -0.75(-3.59%)
Aug 12, 2008 21.30 21.66 20.68 20.88 79,050,224 -0.85(-3.89%)
Aug 11, 2008 20.75 22.04 20.75 21.72 80,447,784 +0.99(+4.77%)
Aug 08, 2008 19.95 20.96 19.73 20.73 66,735,884 +0.80(+4.00%)
Aug 07, 2008 20.55 21.05 19.62 19.93 83,696,112 -0.89(-4.29%)
Aug 06, 2008 21.16 21.28 20.68 20.83 61,412,912 -0.85(-3.90%)
Aug 05, 2008 20.99 21.78 20.78 21.67 66,662,260 +0.93(+4.51%)
Aug 04, 2008 20.68 21.14 20.23 20.74 67,857,944 -0.22(-1.05%)
Aug 01, 2008 20.80 21.05 20.41 20.96 58,829,752 +0.16(+0.76%)
Jul 31, 2008 21.10 21.47 20.62 20.80 70,011,200 -0.64(-2.98%)
Jul 30, 2008 21.30 21.64 20.53 21.44 95,685,184 +0.51(+2.43%)
Jul 29, 2008 20.93 20.93 19.05 20.93 90,670,304 +1.74(+9.06%)
Jul 28, 2008 19.93 20.39 19.10 19.19 67,883,184 -0.80(-3.99%)
Jul 25, 2008 20.15 20.62 19.59 19.99 80,812,360 -0.04(-0.21%)
Jul 24, 2008 21.10 21.17 19.93 20.03 102,693,744 -0.89(-4.27%)
Jul 23, 2008 20.70 21.97 20.52 20.92 177,840,432 +0.01(+0.07%)
Jul 22, 2008 18.75 21.03 18.30 20.91 146,843,024 +1.99(+10.49%)
Jul 21, 2008 19.27 19.65 18.76 18.92 102,753,720 -0.22(-1.15%)
Jul 18, 2008 19.29 19.45 18.17 19.14 104,256,256 +0.02(+0.11%)
Jul 17, 2008 18.53 19.74 17.55 19.12 167,659,920 +0.41(+2.20%)
Jul 16, 2008 16.34 18.77 15.94 18.71 300,130,176 +4.62(+32.76%)
Jul 15, 2008 14.44 15.68 14.06 14.09 178,377,680 -0.73(-4.91%)
Jul 14, 2008 16.40 16.48 14.76 14.82 82,107,560 -0.98(-6.22%)
Jul 11, 2008 15.50 16.34 15.19 15.80 119,828,320 -0.42(-2.58%)
Jul 10, 2008 16.03 16.59 15.74 16.22 88,788,696 -0.07(-0.42%)
Jul 09, 2008 16.99 17.30 16.19 16.29 76,630,816 -0.66(-3.89%)
Jul 08, 2008 16.28 17.03 15.73 16.95 89,030,016 +0.79(+4.89%)
Jul 07, 2008 16.63 16.83 15.46 16.16 84,592,120 -0.27(-1.67%)
Jul 04, 2008 16.42 16.78 16.05 16.44 41,269,256 +0.00(+0.00%)
Jul 03, 2008 16.42 16.78 16.05 16.44 41,269,256 +0.23(+1.40%)
Jul 02, 2008 16.64 17.03 16.18 16.21 49,543,820 -0.36(-2.20%)
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.