Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 12.21 12.60 12.14 12.51 3,883,936 +0.47(+3.87%)
Sep 29, 2008 12.42 12.42 11.77 12.05 6,528,115 -0.35(-2.80%)
Sep 26, 2008 12.05 12.59 12.00 12.40 0 +0.05(+0.43%)
Sep 25, 2008 12.61 12.67 12.23 12.34 5,927,725 -0.20(-1.58%)
Sep 24, 2008 13.45 13.47 12.45 12.54 3,712,938 -0.85(-6.36%)
Sep 23, 2008 13.84 13.84 13.19 13.39 2,746,560 -0.40(-2.88%)
Sep 22, 2008 14.37 14.70 13.74 13.79 2,866,709 -0.80(-5.47%)
Sep 19, 2008 14.59 15.23 14.32 14.59 0 +0.54(+3.83%)
Sep 18, 2008 13.93 14.31 13.77 14.05 6,567,706 +0.33(+2.42%)
Sep 17, 2008 14.18 14.42 13.30 13.72 3,877,063 -0.74(-5.10%)
Sep 16, 2008 13.76 14.47 13.22 14.45 3,984,962 +0.37(+2.60%)
Sep 15, 2008 15.27 15.60 13.78 14.09 5,862,146 -1.67(-10.59%)
Sep 12, 2008 14.98 15.82 14.80 15.76 0 +0.63(+4.17%)
Sep 11, 2008 14.53 15.13 14.37 15.13 2,225,994 +0.34(+2.27%)
Sep 10, 2008 14.59 14.89 14.33 14.79 1,986,248 +0.33(+2.27%)
Sep 09, 2008 15.08 15.10 14.41 14.46 2,544,462 -0.53(-3.56%)
Sep 08, 2008 15.71 15.71 14.76 15.00 3,454,359 +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 2,085,029 -0.14(-0.93%)
Sep 03, 2008 15.64 15.64 15.11 15.23 3,127,522 -0.40(-2.56%)
Sep 02, 2008 15.92 16.42 15.40 15.63 1,969,051 -0.16(-1.02%)
Aug 29, 2008 15.74 15.92 15.51 15.79 0 -0.06(-0.41%)
Aug 28, 2008 15.31 15.92 15.30 15.86 2,680,334 +0.60(+3.93%)
Aug 27, 2008 15.33 15.48 14.94 15.26 2,392,666 -0.10(-0.62%)
Aug 26, 2008 15.40 15.69 15.11 15.35 1,360,601 -0.01(-0.07%)
Aug 25, 2008 15.84 15.84 15.33 15.36 1,972,406 -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 2,308,869 +0.19(+1.26%)
Aug 20, 2008 15.39 15.70 14.90 15.17 2,033,942 -0.18(-1.19%)
Aug 19, 2008 15.59 15.66 15.18 15.35 2,008,250 -0.34(-2.17%)
Aug 18, 2008 16.29 16.29 15.49 15.69 3,148,272 -0.54(-3.34%)
Aug 15, 2008 16.54 16.89 16.16 16.23 0 -0.23(-1.37%)
Aug 14, 2008 15.83 16.78 15.75 16.46 2,080,871 +0.56(+3.53%)
Aug 13, 2008 16.24 16.39 15.68 15.90 2,621,563 -0.29(-1.77%)
Aug 12, 2008 16.45 16.59 16.13 16.18 3,126,652 -0.37(-2.26%)
Aug 11, 2008 16.49 17.09 15.92 16.56 4,473,962 +0.02(+0.12%)
Aug 08, 2008 15.43 16.59 15.36 16.54 3,240,051 +1.19(+7.74%)
Aug 07, 2008 15.66 15.84 15.31 15.35 2,533,815 -0.45(-2.83%)
Aug 06, 2008 16.11 16.13 15.59 15.80 2,780,102 -0.37(-2.31%)
Aug 05, 2008 15.51 16.22 15.40 16.17 3,474,043 +0.87(+5.72%)
Aug 04, 2008 15.19 15.45 15.05 15.30 3,619,078 -0.05(-0.30%)
Aug 01, 2008 15.24 15.76 14.89 15.34 5,376,629 -0.05(-0.35%)
Jul 31, 2008 15.36 16.50 14.55 15.40 6,431,665 -0.03(-0.22%)
Jul 30, 2008 15.53 15.73 15.18 15.43 4,074,381 -0.16(-1.05%)
Jul 29, 2008 15.60 15.67 14.85 15.60 3,029,288 +0.83(+5.64%)
Jul 28, 2008 15.56 15.62 14.76 14.76 4,835,656 -1.03(-6.51%)
Jul 25, 2008 15.68 16.16 15.63 15.79 3,106,271 +0.11(+0.73%)
Jul 24, 2008 16.72 16.72 15.54 15.68 4,731,551 -1.07(-6.39%)
Jul 23, 2008 16.18 16.86 16.13 16.75 3,384,674 +0.48(+2.98%)
Jul 22, 2008 15.99 16.26 15.58 16.26 3,633,567 +0.15(+0.90%)
Jul 21, 2008 16.04 16.26 15.85 16.12 3,178,832 +0.22(+1.37%)
Jul 18, 2008 16.35 16.39 15.76 15.90 4,392,632 -0.42(-2.60%)
Jul 17, 2008 15.24 16.43 15.08 16.32 6,743,314 +1.20(+7.90%)
Jul 16, 2008 14.95 15.45 14.38 15.13 6,630,714 +0.93(+6.56%)
Jul 15, 2008 14.24 14.50 13.66 14.19 3,938,968 -0.23(-1.61%)
Jul 14, 2008 14.90 15.05 14.30 14.43 3,411,219 -0.33(-2.25%)
Jul 11, 2008 15.05 15.05 14.36 14.76 4,348,112 -0.44(-2.89%)
Jul 10, 2008 15.23 15.44 14.95 15.20 5,308,690 +0.02(+0.10%)
Jul 09, 2008 15.35 15.58 15.11 15.18 5,688,443 -0.26(-1.66%)
Jul 08, 2008 14.68 15.45 14.48 15.44 4,833,446 +0.81(+5.56%)
Jul 07, 2008 15.33 15.61 14.38 14.63 10,097,308 -0.65(-4.25%)
Jul 04, 2008 16.45 16.45 14.87 15.28 9,202,885 +0.00(+0.00%)
Jul 03, 2008 16.45 16.45 14.87 15.28 9,202,885 -1.08(-6.59%)
Jul 02, 2008 17.30 17.39 16.33 16.35 5,570,941 -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.