Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 12.65 13.79 12.65 13.78 43,135,276 +0.81(+6.21%)
Sep 29, 2008 13.53 13.57 12.54 12.97 85,220,776 -0.95(-6.83%)
Sep 26, 2008 14.08 14.23 13.64 13.92 0 -0.57(-3.96%)
Sep 25, 2008 14.76 14.92 14.48 14.50 26,527,006 -0.24(-1.64%)
Sep 24, 2008 15.05 15.20 14.70 14.74 27,330,008 -0.27(-1.82%)
Sep 23, 2008 14.78 15.14 14.39 15.01 48,806,736 +0.39(+2.64%)
Sep 22, 2008 15.47 15.48 14.56 14.63 51,541,480 -0.99(-6.31%)
Sep 19, 2008 15.94 15.97 15.04 15.61 0 +0.60(+3.99%)
Sep 18, 2008 14.41 15.09 13.10 15.01 93,724,184 +0.63(+4.38%)
Sep 17, 2008 14.77 15.25 14.36 14.38 75,201,192 -0.51(-3.41%)
Sep 16, 2008 14.95 15.48 14.59 14.89 92,563,240 -0.68(-4.37%)
Sep 15, 2008 15.41 15.93 15.32 15.57 43,146,344 -0.51(-3.17%)
Sep 12, 2008 15.69 16.08 15.54 16.08 31,462,492 +0.16(+0.99%)
Sep 11, 2008 15.13 16.01 15.05 15.92 52,505,984 +0.43(+2.77%)
Sep 10, 2008 15.10 15.69 14.95 15.49 48,946,384 +0.35(+2.30%)
Sep 09, 2008 15.79 15.79 15.08 15.15 55,427,680 -0.59(-3.72%)
Sep 08, 2008 16.50 16.67 15.41 15.73 63,133,908 -0.37(-2.31%)
Sep 05, 2008 15.70 16.15 15.54 16.10 0 +0.28(+1.79%)
Sep 04, 2008 16.27 16.30 15.65 15.82 41,964,864 -0.57(-3.49%)
Sep 03, 2008 16.73 16.91 16.17 16.39 39,436,972 -0.44(-2.59%)
Sep 02, 2008 17.24 17.39 16.69 16.83 33,307,510 -0.20(-1.20%)
Aug 29, 2008 16.82 17.06 16.76 17.03 21,531,778 +0.06(+0.33%)
Aug 28, 2008 16.77 17.01 16.64 16.98 29,790,230 +0.27(+1.61%)
Aug 27, 2008 16.39 16.72 16.35 16.71 21,324,150 +0.25(+1.51%)
Aug 26, 2008 16.53 16.67 16.35 16.46 20,802,280 +0.00(+0.03%)
Aug 25, 2008 16.50 16.81 16.41 16.45 20,096,434 -0.17(-1.04%)
Aug 22, 2008 16.91 17.01 16.57 16.63 23,351,954 -0.07(-0.39%)
Aug 21, 2008 16.60 16.75 16.42 16.69 17,316,940 -0.04(-0.26%)
Aug 20, 2008 16.63 16.77 16.53 16.73 20,184,860 +0.19(+1.13%)
Aug 19, 2008 16.71 16.88 16.52 16.55 23,511,024 -0.27(-1.60%)
Aug 18, 2008 16.97 17.11 16.64 16.82 28,797,640 -0.19(-1.12%)
Aug 15, 2008 17.05 17.17 16.79 17.01 28,974,876 +0.00(+0.01%)
Aug 14, 2008 16.58 17.01 16.52 17.01 28,785,208 +0.42(+2.50%)
Aug 13, 2008 16.33 16.64 16.27 16.59 33,336,770 +0.25(+1.55%)
Aug 12, 2008 16.65 16.79 16.29 16.34 37,580,340 -0.45(-2.66%)
Aug 11, 2008 16.26 17.17 16.15 16.78 61,592,000 +0.49(+3.02%)
Aug 08, 2008 15.66 16.35 15.51 16.29 40,499,628 +0.70(+4.46%)
Aug 07, 2008 15.88 15.99 15.56 15.60 48,844,920 -0.44(-2.77%)
Aug 06, 2008 16.34 16.34 15.95 16.04 45,535,000 -0.48(-2.88%)
Aug 05, 2008 16.43 16.66 16.23 16.52 38,271,868 +0.25(+1.52%)
Aug 04, 2008 16.10 16.52 16.05 16.27 47,551,200 +0.17(+1.07%)
Aug 01, 2008 16.45 16.63 15.79 16.10 68,746,048 -0.30(-1.82%)
Jul 31, 2008 17.10 17.54 16.04 16.40 165,847,104 -1.21(-6.87%)
Jul 30, 2008 17.34 17.71 16.67 17.61 84,323,120 +0.56(+3.26%)
Jul 29, 2008 17.05 17.05 15.94 17.05 54,623,120 +1.22(+7.68%)
Jul 28, 2008 16.25 16.52 15.76 15.83 39,767,668 -0.32(-1.96%)
Jul 25, 2008 15.83 16.24 15.50 16.15 43,058,860 +0.42(+2.68%)
Jul 24, 2008 16.36 16.55 15.70 15.73 40,801,552 -0.71(-4.33%)
Jul 23, 2008 16.49 16.83 16.29 16.44 55,637,128 -0.18(-1.08%)
Jul 22, 2008 15.62 16.66 15.24 16.62 72,865,776 +0.48(+2.99%)
Jul 21, 2008 16.59 16.82 16.06 16.14 58,890,564 -0.34(-2.04%)
Jul 18, 2008 16.66 16.72 16.18 16.47 51,940,768 -0.37(-2.21%)
Jul 17, 2008 16.54 16.84 16.01 16.84 74,937,776 +0.64(+3.92%)
Jul 16, 2008 15.33 16.28 14.93 16.21 102,990,480 +0.85(+5.57%)
Jul 15, 2008 15.99 16.00 15.10 15.35 93,874,464 -0.93(-5.73%)
Jul 14, 2008 17.08 17.10 16.27 16.29 47,547,312 -0.44(-2.64%)
Jul 11, 2008 16.97 17.38 16.61 16.73 60,874,704 -0.61(-3.50%)
Jul 10, 2008 17.00 17.42 16.58 17.34 58,833,580 +0.31(+1.82%)
Jul 09, 2008 17.73 17.75 16.92 17.03 61,629,908 -0.72(-4.04%)
Jul 08, 2008 16.81 17.84 16.21 17.74 106,723,784 +0.77(+4.55%)
Jul 07, 2008 17.62 17.94 16.61 16.97 89,059,896 -0.55(-3.14%)
Jul 04, 2008 17.81 17.91 17.34 17.52 32,036,936 +0.00(+0.00%)
Jul 03, 2008 17.81 17.91 17.34 17.52 32,036,936 -0.30(-1.70%)
Jul 02, 2008 18.38 18.49 17.80 17.82 37,673,908 -0.45(-2.44%)
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.