Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 17.18 17.88 17.18 17.73 1,600,886 +0.76(+4.49%)
Sep 29, 2008 18.21 18.21 16.84 16.97 2,808,818 -1.44(-7.80%)
Sep 26, 2008 18.11 18.43 17.87 18.40 0 +0.15(+0.84%)
Sep 25, 2008 18.41 18.52 18.20 18.25 1,217,188 -0.13(-0.69%)
Sep 24, 2008 18.20 18.44 18.18 18.38 929,148 +0.24(+1.32%)
Sep 23, 2008 17.82 18.37 17.71 18.14 1,646,235 +0.23(+1.28%)
Sep 22, 2008 18.39 18.58 17.88 17.91 1,621,499 -0.37(-2.04%)
Sep 19, 2008 18.37 19.41 17.92 18.28 0 +1.34(+7.90%)
Sep 18, 2008 16.69 17.27 15.28 16.94 5,392,599 +0.71(+4.37%)
Sep 17, 2008 17.62 17.63 15.83 16.23 8,389,631 -1.43(-8.10%)
Sep 16, 2008 17.86 17.86 16.59 17.66 5,766,978 -0.50(-2.76%)
Sep 15, 2008 18.61 18.62 18.01 18.16 2,134,716 -0.94(-4.92%)
Sep 12, 2008 18.60 19.25 18.60 19.10 928,257 +0.56(+3.00%)
Sep 11, 2008 18.66 18.66 18.20 18.55 829,242 -0.14(-0.74%)
Sep 10, 2008 18.88 18.90 18.63 18.68 853,958 -0.11(-0.57%)
Sep 09, 2008 19.10 19.15 18.77 18.79 2,783,468 -0.31(-1.63%)
Sep 08, 2008 19.23 19.28 19.00 19.10 574,891 -0.04(-0.19%)
Sep 05, 2008 19.11 19.22 18.98 19.14 0 +0.11(+0.59%)
Sep 04, 2008 19.31 19.33 19.03 19.03 431,820 -0.29(-1.51%)
Sep 03, 2008 19.17 19.43 19.08 19.32 384,005 +0.09(+0.48%)
Sep 02, 2008 19.31 19.31 19.18 19.23 444,649 -0.10(-0.50%)
Aug 29, 2008 19.41 19.45 19.30 19.32 307,374 -0.20(-1.02%)
Aug 28, 2008 19.54 19.55 19.38 19.52 242,714 +0.01(+0.03%)
Aug 27, 2008 19.49 19.54 19.43 19.52 205,275 +0.08(+0.39%)
Aug 26, 2008 19.47 19.58 19.42 19.44 603,238 +0.07(+0.34%)
Aug 25, 2008 19.51 19.51 19.37 19.37 951,202 -0.04(-0.21%)
Aug 22, 2008 19.49 19.52 19.42 19.42 250,255 -0.09(-0.47%)
Aug 21, 2008 19.31 19.53 19.31 19.51 436,395 +0.27(+1.38%)
Aug 20, 2008 19.26 19.29 19.18 19.24 206,473 +0.00(+0.00%)
Aug 19, 2008 19.25 19.28 19.19 19.24 283,897 -0.07(-0.34%)
Aug 18, 2008 19.32 19.34 19.22 19.31 433,978 +0.02(+0.11%)
Aug 15, 2008 19.20 19.34 19.13 19.29 0 +0.14(+0.72%)
Aug 14, 2008 19.23 19.24 19.12 19.15 1,134,284 -0.06(-0.29%)
Aug 13, 2008 19.23 19.24 19.12 19.21 413,459 -0.11(-0.58%)
Aug 12, 2008 19.25 19.35 19.24 19.32 367,186 +0.13(+0.69%)
Aug 11, 2008 19.20 19.24 19.12 19.19 673,824 +0.04(+0.21%)
Aug 08, 2008 19.09 19.21 19.05 19.14 545,707 -0.20(-1.03%)
Aug 07, 2008 19.29 19.47 19.23 19.34 527,422 +0.03(+0.13%)
Aug 06, 2008 19.18 19.36 19.15 19.32 579,129 +0.11(+0.59%)
Aug 05, 2008 19.14 19.37 19.14 19.21 818,547 +0.03(+0.16%)
Aug 04, 2008 19.39 19.41 19.18 19.18 625,316 -0.23(-1.18%)
Aug 01, 2008 19.36 19.53 19.36 19.41 861,691 +0.03(+0.13%)
Jul 31, 2008 19.43 19.48 19.38 19.38 534,051 -0.11(-0.58%)
Jul 30, 2008 19.41 19.50 19.39 19.49 680,619 +0.08(+0.42%)
Jul 29, 2008 19.41 19.44 19.34 19.41 614,703 -0.03(-0.16%)
Jul 28, 2008 19.27 19.50 19.27 19.44 1,300,988 -0.02(-0.10%)
Jul 25, 2008 19.59 19.59 19.45 19.46 977,398 -0.10(-0.50%)
Jul 24, 2008 19.72 19.74 19.54 19.56 911,217 -0.12(-0.62%)
Jul 23, 2008 19.70 19.73 19.63 19.68 987,563 +0.03(+0.16%)
Jul 22, 2008 19.67 19.70 19.53 19.65 1,627,178 -0.08(-0.41%)
Jul 21, 2008 19.78 19.85 19.64 19.73 1,710,291 +0.12(+0.63%)
Jul 18, 2008 19.86 19.92 19.61 19.61 1,040,772 -0.19(-0.98%)
Jul 17, 2008 19.60 19.80 19.60 19.80 1,731,149 +0.18(+0.91%)
Jul 16, 2008 19.60 19.66 19.53 19.62 2,263,358 +0.07(+0.37%)
Jul 15, 2008 19.77 19.82 19.53 19.55 2,405,662 -0.23(-1.16%)
Jul 14, 2008 19.94 19.96 19.71 19.78 2,460,187 -0.05(-0.23%)
Jul 11, 2008 19.61 19.92 19.58 19.83 2,718,655 +0.18(+0.91%)
Jul 10, 2008 19.80 19.85 19.65 19.65 2,148,214 -0.11(-0.54%)
Jul 09, 2008 19.87 19.99 19.74 19.76 5,334,239 +0.03(+0.16%)
Jul 08, 2008 19.62 19.76 19.48 19.73 5,035,453 -0.02(-0.08%)
Jul 07, 2008 19.77 19.91 19.57 19.74 7,241,450 +1.99(+11.22%)
Jul 04, 2008 17.96 17.96 17.63 17.75 1,381,182 +0.00(+0.00%)
Jul 03, 2008 17.96 17.96 17.63 17.75 1,381,182 -0.24(-1.33%)
Jul 02, 2008 17.92 18.28 17.89 17.99 2,076,583 +0.13(+0.74%)
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.