Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 16.84 17.05 16.24 16.49 8,378,384 -0.26(-1.55%)
Sep 29, 2008 18.21 18.34 15.05 16.75 14,376,499 -2.13(-11.28%)
Sep 26, 2008 19.02 19.76 18.05 18.88 0 -0.99(-4.98%)
Sep 25, 2008 18.61 20.17 18.61 19.87 9,271,679 +1.09(+5.80%)
Sep 24, 2008 18.39 19.22 17.83 18.78 6,598,192 +0.58(+3.19%)
Sep 23, 2008 17.34 18.87 17.22 18.20 6,615,155 +0.81(+4.66%)
Sep 22, 2008 18.76 18.80 17.26 17.39 6,283,094 -1.47(-7.79%)
Sep 19, 2008 18.49 19.20 17.98 18.86 0 +1.57(+9.08%)
Sep 18, 2008 16.88 17.81 16.18 17.29 10,067,548 +0.79(+4.79%)
Sep 17, 2008 16.11 17.47 15.37 16.50 12,407,927 +0.11(+0.67%)
Sep 16, 2008 15.22 16.68 14.29 16.39 13,990,694 +0.41(+2.57%)
Sep 15, 2008 17.50 17.80 15.62 15.98 15,667,662 -3.08(-16.16%)
Sep 12, 2008 18.43 19.50 18.26 19.06 19,769,484 +1.08(+6.01%)
Sep 11, 2008 16.88 18.19 16.71 17.98 16,725,006 +1.53(+9.30%)
Sep 10, 2008 17.67 17.81 15.88 16.45 12,648,597 -0.81(-4.69%)
Sep 09, 2008 19.10 19.20 17.19 17.26 9,715,342 -2.29(-11.71%)
Sep 08, 2008 19.20 19.61 18.11 19.55 10,099,709 +0.89(+4.77%)
Sep 05, 2008 18.28 18.77 17.32 18.66 0 +0.47(+2.58%)
Sep 04, 2008 18.87 19.40 18.00 18.19 8,479,716 -0.49(-2.62%)
Sep 03, 2008 17.25 18.87 17.09 18.68 8,826,545 +1.40(+8.10%)
Sep 02, 2008 19.09 19.10 17.13 17.28 8,782,538 -1.27(-6.85%)
Aug 29, 2008 18.36 18.84 18.23 18.55 0 +0.40(+2.20%)
Aug 28, 2008 18.87 19.14 17.53 18.15 7,159,969 -0.26(-1.41%)
Aug 27, 2008 16.79 18.65 16.73 18.41 12,604,962 +1.84(+11.10%)
Aug 26, 2008 16.58 17.15 16.32 16.57 3,801,440 +0.12(+0.73%)
Aug 25, 2008 16.59 17.19 16.36 16.45 3,954,647 -0.07(-0.42%)
Aug 22, 2008 17.01 17.15 16.26 16.52 0 -0.30(-1.78%)
Aug 21, 2008 17.18 17.39 16.62 16.82 4,708,243 -0.99(-5.56%)
Aug 20, 2008 16.86 17.81 16.57 17.81 7,009,038 +0.90(+5.32%)
Aug 19, 2008 16.94 17.17 16.53 16.91 5,007,163 -0.16(-0.94%)
Aug 18, 2008 18.14 18.14 17.02 17.07 4,526,825 -1.01(-5.59%)
Aug 15, 2008 18.08 18.46 17.80 18.08 0 +0.33(+1.86%)
Aug 14, 2008 18.44 18.48 17.56 17.75 4,467,898 -0.68(-3.69%)
Aug 13, 2008 17.63 18.80 17.41 18.43 7,071,463 +0.89(+5.07%)
Aug 12, 2008 17.97 18.08 17.37 17.54 6,855,662 -0.40(-2.23%)
Aug 11, 2008 18.31 18.50 17.58 17.94 8,093,237 +0.02(+0.11%)
Aug 08, 2008 17.17 18.14 16.92 17.92 7,832,377 +1.16(+6.92%)
Aug 07, 2008 16.96 17.69 16.71 16.76 8,297,727 -0.63(-3.62%)
Aug 06, 2008 15.66 17.76 15.60 17.39 13,596,639 +1.86(+11.98%)
Aug 05, 2008 15.11 15.91 14.83 15.53 9,156,691 +0.61(+4.09%)
Aug 04, 2008 15.35 15.35 14.63 14.92 9,465,286 -0.41(-2.67%)
Aug 01, 2008 15.40 15.45 14.69 15.33 6,091,475 -0.11(-0.71%)
Jul 31, 2008 16.28 16.43 15.32 15.44 8,328,085 -1.07(-6.48%)
Jul 30, 2008 15.97 16.55 15.67 16.51 11,229,424 +0.73(+4.63%)
Jul 29, 2008 15.65 15.93 14.90 15.78 9,384,761 +0.48(+3.14%)
Jul 28, 2008 15.65 15.81 15.04 15.30 6,791,893 -0.17(-1.10%)
Jul 25, 2008 15.92 16.10 15.34 15.47 6,229,766 -0.13(-0.83%)
Jul 24, 2008 16.64 16.77 15.46 15.60 7,361,211 -1.07(-6.42%)
Jul 23, 2008 17.99 18.23 16.26 16.67 11,428,697 -1.08(-6.08%)
Jul 22, 2008 17.55 18.18 16.90 17.75 9,856,374 +0.09(+0.51%)
Jul 21, 2008 16.80 18.14 16.66 17.66 11,264,405 +0.97(+5.81%)
Jul 18, 2008 17.30 17.64 16.17 16.69 12,780,300 -1.16(-6.50%)
Jul 17, 2008 17.16 18.22 16.63 17.85 13,483,298 +0.98(+5.81%)
Jul 16, 2008 16.59 17.67 16.02 16.87 16,410,611 +0.76(+4.72%)
Jul 15, 2008 15.35 17.19 14.79 16.11 15,987,516 +0.48(+3.07%)
Jul 14, 2008 16.21 16.33 15.33 15.63 6,534,503 -0.41(-2.56%)
Jul 11, 2008 16.06 16.55 15.31 16.04 8,770,152 -0.80(-4.75%)
Jul 10, 2008 17.14 17.26 16.26 16.84 13,355,135 -0.51(-2.94%)
Jul 09, 2008 19.60 19.66 17.24 17.35 13,807,043 -2.37(-12.02%)
Jul 08, 2008 19.76 19.90 18.93 19.72 10,614,203 +0.30(+1.54%)
Jul 07, 2008 19.40 19.90 19.00 19.42 10,354,831 +0.44(+2.32%)
Jul 04, 2008 19.40 19.41 18.27 18.98 6,263,175 +0.00(+0.00%)
Jul 03, 2008 19.40 19.41 18.27 18.98 6,263,175 -0.30(-1.56%)
Jul 02, 2008 19.48 19.99 19.11 19.28 10,974,556 -0.09(-0.46%)
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.