Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 16.05 16.44 15.30 16.21 8,800,329 +0.28(+1.76%)
Sep 29, 2008 17.27 17.45 15.34 15.93 10,934,590 -1.83(-10.30%)
Sep 26, 2008 16.11 17.90 15.99 17.76 0 +0.33(+1.89%)
Sep 25, 2008 16.89 17.83 16.16 17.43 9,506,172 +0.69(+4.13%)
Sep 24, 2008 16.15 17.19 15.78 16.74 6,182,114 +0.93(+5.89%)
Sep 23, 2008 16.63 17.13 15.11 15.81 7,711,731 -0.70(-4.24%)
Sep 22, 2008 19.40 19.77 16.51 16.51 7,392,492 -3.16(-16.05%)
Sep 19, 2008 20.35 20.95 18.41 19.67 0 +1.23(+6.66%)
Sep 18, 2008 17.28 18.60 15.37 18.44 11,374,689 +1.65(+9.81%)
Sep 17, 2008 17.99 18.03 16.57 16.79 7,070,510 -1.38(-7.57%)
Sep 16, 2008 16.72 18.27 15.45 18.17 10,016,685 +0.92(+5.35%)
Sep 15, 2008 17.46 18.46 17.14 17.24 7,409,141 -1.15(-6.23%)
Sep 12, 2008 18.13 18.84 17.76 18.39 6,812,699 +0.07(+0.36%)
Sep 11, 2008 17.23 18.73 17.19 18.32 7,033,565 +0.35(+1.92%)
Sep 10, 2008 17.75 18.52 16.73 17.98 7,666,373 +0.33(+1.87%)
Sep 09, 2008 18.86 18.87 17.06 17.65 11,512,792 -1.75(-9.01%)
Sep 08, 2008 18.31 19.44 17.85 19.39 16,792,502 +2.41(+14.22%)
Sep 05, 2008 16.26 16.99 15.80 16.98 0 +0.41(+2.49%)
Sep 04, 2008 17.16 17.47 16.41 16.57 7,148,431 -1.01(-5.72%)
Sep 03, 2008 17.55 17.90 17.05 17.57 4,938,063 -0.02(-0.09%)
Sep 02, 2008 17.47 18.69 17.17 17.59 7,231,804 +0.45(+2.64%)
Aug 29, 2008 16.89 17.49 16.68 17.14 0 +0.02(+0.14%)
Aug 28, 2008 16.15 17.14 15.95 17.11 7,874,385 +1.17(+7.34%)
Aug 27, 2008 14.43 16.12 14.43 15.94 8,640,338 +1.45(+10.01%)
Aug 26, 2008 14.85 15.16 14.27 14.49 3,335,491 -0.45(-3.03%)
Aug 25, 2008 14.83 15.36 14.65 14.95 3,881,290 -0.16(-1.04%)
Aug 22, 2008 15.14 15.24 14.32 15.10 3,252,252 +0.15(+0.99%)
Aug 21, 2008 14.02 15.10 13.86 14.95 4,287,296 +0.61(+4.25%)
Aug 20, 2008 14.08 14.38 13.62 14.34 3,536,930 +0.33(+2.35%)
Aug 19, 2008 14.10 14.67 13.93 14.01 4,425,734 -0.46(-3.19%)
Aug 18, 2008 15.31 15.48 14.26 14.48 4,951,420 -0.70(-4.61%)
Aug 15, 2008 15.28 16.02 15.06 15.18 0 +0.08(+0.55%)
Aug 14, 2008 14.26 15.43 14.13 15.09 5,474,592 +0.77(+5.35%)
Aug 13, 2008 14.43 14.76 14.07 14.33 5,151,212 -0.26(-1.81%)
Aug 12, 2008 15.60 15.69 14.33 14.59 6,540,281 -1.22(-7.71%)
Aug 11, 2008 15.18 16.82 15.13 15.81 8,799,396 +0.59(+3.90%)
Aug 08, 2008 14.29 15.47 14.23 15.22 6,005,400 +0.82(+5.72%)
Aug 07, 2008 14.17 15.13 13.98 14.39 6,152,545 -0.12(-0.80%)
Aug 06, 2008 14.52 14.85 14.04 14.51 4,568,232 -0.10(-0.68%)
Aug 05, 2008 14.37 14.73 13.96 14.61 4,850,160 +0.56(+3.99%)
Aug 04, 2008 14.17 14.34 13.53 14.05 4,304,791 -0.32(-2.24%)
Aug 01, 2008 14.57 14.58 13.73 14.37 4,709,565 -0.12(-0.85%)
Jul 31, 2008 13.86 14.93 13.68 14.49 5,781,247 +0.44(+3.17%)
Jul 30, 2008 14.53 14.99 13.59 14.05 4,760,169 -0.23(-1.62%)
Jul 29, 2008 14.28 14.41 13.15 14.28 6,455,447 +1.18(+8.99%)
Jul 28, 2008 14.09 14.48 13.00 13.10 5,523,389 -1.01(-7.13%)
Jul 25, 2008 13.91 14.43 13.29 14.10 5,897,460 +0.35(+2.51%)
Jul 24, 2008 16.07 16.37 13.56 13.76 8,303,189 -2.50(-15.40%)
Jul 23, 2008 15.97 17.30 15.75 16.26 10,152,235 +0.29(+1.81%)
Jul 22, 2008 14.57 16.01 14.10 15.97 6,671,859 +1.33(+9.12%)
Jul 21, 2008 14.91 15.19 14.30 14.64 5,728,356 +0.01(+0.06%)
Jul 18, 2008 14.88 15.27 14.26 14.63 5,609,699 -0.20(-1.33%)
Jul 17, 2008 14.23 15.31 13.79 14.83 12,612,773 +0.85(+6.07%)
Jul 16, 2008 12.09 14.23 12.08 13.98 9,558,367 +1.70(+13.82%)
Jul 15, 2008 11.93 12.62 10.84 12.28 12,852,448 +0.35(+2.90%)
Jul 14, 2008 12.41 12.76 11.78 11.94 6,859,532 -0.25(-2.03%)
Jul 11, 2008 12.38 12.99 11.79 12.19 10,805,063 -0.77(-5.98%)
Jul 10, 2008 13.59 13.82 12.78 12.96 6,432,116 -0.66(-4.84%)
Jul 09, 2008 14.61 14.95 13.60 13.62 8,102,138 -0.69(-4.84%)
Jul 08, 2008 12.80 14.45 12.56 14.31 9,585,218 +1.38(+10.71%)
Jul 07, 2008 14.06 14.42 12.53 12.93 7,860,756 -1.04(-7.43%)
Jul 04, 2008 13.78 14.16 13.36 13.96 3,476,184 +0.00(+0.00%)
Jul 03, 2008 13.78 14.16 13.36 13.96 3,476,184 +0.25(+1.80%)
Jul 02, 2008 14.29 14.37 13.69 13.72 5,717,874 -0.63(-4.36%)
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.