Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 12.21 12.60 12.15 12.52 3,883,471 +0.47(+3.87%)
Sep 29, 2008 12.42 12.42 11.77 12.05 6,527,332 -0.35(-2.80%)
Sep 26, 2008 12.05 12.60 12.00 12.40 0 +0.05(+0.43%)
Sep 25, 2008 12.61 12.67 12.23 12.34 5,927,014 -0.20(-1.58%)
Sep 24, 2008 13.45 13.47 12.45 12.54 3,712,493 -0.85(-6.36%)
Sep 23, 2008 13.84 13.84 13.19 13.39 2,746,230 -0.40(-2.88%)
Sep 22, 2008 14.38 14.70 13.74 13.79 2,866,365 -0.80(-5.47%)
Sep 19, 2008 14.59 15.23 14.32 14.59 0 +0.54(+3.83%)
Sep 18, 2008 13.94 14.31 13.77 14.05 6,566,919 +0.33(+2.42%)
Sep 17, 2008 14.18 14.42 13.31 13.72 3,876,598 -0.74(-5.10%)
Sep 16, 2008 13.76 14.47 13.22 14.46 3,984,484 +0.37(+2.60%)
Sep 15, 2008 15.27 15.61 13.78 14.09 5,861,443 -1.67(-10.59%)
Sep 12, 2008 14.98 15.83 14.80 15.76 0 +0.63(+4.17%)
Sep 11, 2008 14.54 15.13 14.37 15.13 2,225,727 +0.34(+2.27%)
Sep 10, 2008 14.59 14.89 14.33 14.79 1,986,010 +0.33(+2.27%)
Sep 09, 2008 15.09 15.11 14.41 14.46 2,544,157 -0.53(-3.57%)
Sep 08, 2008 15.71 15.71 14.77 15.00 3,453,945 +0.10(+0.69%)
Sep 05, 2008 14.89 15.01 14.53 14.89 0 -0.19(-1.29%)
Sep 04, 2008 15.04 15.28 14.96 15.09 2,084,779 -0.14(-0.93%)
Sep 03, 2008 15.64 15.64 15.11 15.23 3,127,147 -0.40(-2.57%)
Sep 02, 2008 15.92 16.42 15.40 15.63 1,968,815 -0.16(-1.02%)
Aug 29, 2008 15.75 15.93 15.51 15.79 0 -0.06(-0.41%)
Aug 28, 2008 15.31 15.93 15.30 15.86 2,680,012 +0.60(+3.93%)
Aug 27, 2008 15.33 15.48 14.94 15.26 2,392,380 -0.10(-0.62%)
Aug 26, 2008 15.40 15.69 15.11 15.35 1,360,438 -0.01(-0.07%)
Aug 25, 2008 15.84 15.85 15.33 15.36 1,972,170 -0.53(-3.32%)
Aug 22, 2008 15.54 15.91 15.47 15.89 0 +0.53(+3.46%)
Aug 21, 2008 15.10 15.44 14.75 15.36 2,308,593 +0.19(+1.26%)
Aug 20, 2008 15.39 15.70 14.90 15.17 2,033,698 -0.18(-1.19%)
Aug 19, 2008 15.59 15.66 15.18 15.35 2,008,009 -0.34(-2.17%)
Aug 18, 2008 16.29 16.29 15.49 15.69 3,147,895 -0.54(-3.34%)
Aug 15, 2008 16.54 16.89 16.16 16.24 0 -0.23(-1.37%)
Aug 14, 2008 15.83 16.78 15.75 16.46 2,080,621 +0.56(+3.53%)
Aug 13, 2008 16.24 16.40 15.68 15.90 2,621,249 -0.29(-1.77%)
Aug 12, 2008 16.46 16.59 16.14 16.19 3,126,278 -0.37(-2.26%)
Aug 11, 2008 16.49 17.09 15.92 16.56 4,473,426 +0.02(+0.12%)
Aug 08, 2008 15.43 16.59 15.36 16.54 3,239,662 +1.19(+7.74%)
Aug 07, 2008 15.66 15.84 15.31 15.35 2,533,511 -0.45(-2.83%)
Aug 06, 2008 16.11 16.14 15.59 15.80 2,779,769 -0.37(-2.31%)
Aug 05, 2008 15.51 16.22 15.40 16.17 3,473,627 +0.87(+5.72%)
Aug 04, 2008 15.19 15.45 15.05 15.30 3,618,644 -0.05(-0.30%)
Aug 01, 2008 15.24 15.77 14.89 15.35 5,375,984 -0.05(-0.35%)
Jul 31, 2008 15.36 16.51 14.55 15.40 6,430,894 -0.03(-0.22%)
Jul 30, 2008 15.54 15.73 15.18 15.43 4,073,893 -0.16(-1.05%)
Jul 29, 2008 15.60 15.67 14.85 15.60 3,028,925 +0.83(+5.64%)
Jul 28, 2008 15.56 15.62 14.76 14.77 4,835,076 -1.03(-6.51%)
Jul 25, 2008 15.68 16.17 15.64 15.79 3,105,899 +0.11(+0.73%)
Jul 24, 2008 16.72 16.72 15.54 15.68 4,730,984 -1.07(-6.38%)
Jul 23, 2008 16.19 16.86 16.13 16.75 3,384,268 +0.48(+2.98%)
Jul 22, 2008 15.99 16.26 15.59 16.26 3,633,131 +0.15(+0.90%)
Jul 21, 2008 16.04 16.27 15.85 16.12 3,178,451 +0.22(+1.37%)
Jul 18, 2008 16.35 16.39 15.76 15.90 4,392,105 -0.42(-2.60%)
Jul 17, 2008 15.24 16.43 15.09 16.32 6,742,505 +1.20(+7.90%)
Jul 16, 2008 14.95 15.45 14.38 15.13 6,629,919 +0.93(+6.56%)
Jul 15, 2008 14.25 14.51 13.66 14.20 3,938,495 -0.23(-1.61%)
Jul 14, 2008 14.90 15.06 14.30 14.43 3,410,810 -0.33(-2.25%)
Jul 11, 2008 15.05 15.06 14.36 14.76 4,347,591 -0.44(-2.89%)
Jul 10, 2008 15.23 15.44 14.96 15.20 5,308,054 +0.02(+0.10%)
Jul 09, 2008 15.35 15.58 15.11 15.19 5,687,761 -0.26(-1.66%)
Jul 08, 2008 14.68 15.45 14.48 15.44 4,832,867 +0.81(+5.56%)
Jul 07, 2008 15.33 15.61 14.38 14.63 10,096,098 -0.65(-4.25%)
Jul 04, 2008 16.45 16.45 14.88 15.28 9,201,782 +0.00(+0.00%)
Jul 03, 2008 16.45 16.45 14.88 15.28 9,201,782 -1.08(-6.59%)
Jul 02, 2008 17.30 17.39 16.33 16.35 5,570,273 -0.87(-5.03%)
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.