Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 18.10 18.33 17.56 18.26 9,916,228 +0.51(+2.85%)
Sep 29, 2008 18.55 18.90 17.56 17.75 14,488,558 -0.92(-4.92%)
Sep 26, 2008 17.90 18.76 17.90 18.67 7,926,700 +0.32(+1.74%)
Sep 25, 2008 18.22 18.61 17.96 18.35 7,248,680 +0.33(+1.86%)
Sep 24, 2008 18.06 18.31 17.66 18.02 6,687,447 +0.12(+0.65%)
Sep 23, 2008 18.02 18.35 17.61 17.90 7,791,459 -0.02(-0.13%)
Sep 22, 2008 18.65 18.76 17.84 17.92 12,320,818 -0.80(-4.28%)
Sep 19, 2008 19.22 19.84 18.34 18.72 16,397,679 +0.07(+0.38%)
Sep 18, 2008 17.98 19.13 17.30 18.65 15,935,238 +1.07(+6.06%)
Sep 17, 2008 17.68 18.29 17.34 17.59 12,879,778 -0.40(-2.25%)
Sep 16, 2008 17.66 18.29 17.18 17.99 15,103,373 +0.49(+2.80%)
Sep 15, 2008 17.48 18.14 17.36 17.50 10,748,184 -0.36(-2.01%)
Sep 12, 2008 17.84 18.08 17.44 17.86 12,327,215 -0.07(-0.39%)
Sep 11, 2008 17.84 18.08 17.55 17.93 12,847,147 -0.03(-0.17%)
Sep 10, 2008 18.22 18.23 17.92 17.96 8,146,463 +0.03(+0.17%)
Sep 09, 2008 18.79 18.83 17.77 17.93 13,263,550 -0.71(-3.80%)
Sep 08, 2008 18.78 18.90 18.44 18.64 12,757,673 +0.00(+0.00%)
Sep 05, 2008 18.20 18.78 18.13 18.64 9,886,940 +0.44(+2.40%)
Sep 04, 2008 18.84 18.92 18.13 18.20 17,097,182 -0.97(-5.04%)
Sep 03, 2008 19.81 19.87 19.04 19.17 13,180,250 -0.73(-3.68%)
Sep 02, 2008 20.59 20.73 19.87 19.90 8,294,927 -0.33(-1.62%)
Aug 29, 2008 20.52 20.62 20.03 20.23 6,610,775 -0.53(-2.55%)
Aug 28, 2008 20.75 20.87 20.62 20.76 5,067,365 +0.15(+0.72%)
Aug 27, 2008 20.38 20.80 20.27 20.61 5,434,788 +0.24(+1.19%)
Aug 26, 2008 20.48 20.52 20.26 20.37 4,200,221 -0.05(-0.27%)
Aug 25, 2008 20.64 20.70 20.34 20.42 4,635,502 -0.22(-1.06%)
Aug 22, 2008 20.51 20.72 20.40 20.64 4,287,067 +0.17(+0.84%)
Aug 21, 2008 20.48 20.57 20.21 20.47 6,817,276 -0.05(-0.27%)
Aug 20, 2008 20.75 20.85 20.39 20.52 5,599,475 -0.02(-0.08%)
Aug 19, 2008 20.94 20.97 20.45 20.54 5,283,898 -0.39(-1.86%)
Aug 18, 2008 21.15 21.22 20.73 20.93 7,653,355 -0.14(-0.66%)
Aug 15, 2008 21.41 21.49 21.01 21.07 6,169,607 -0.35(-1.64%)
Aug 14, 2008 20.91 21.54 20.84 21.42 5,746,589 +0.20(+0.95%)
Aug 13, 2008 21.34 21.60 20.87 21.22 10,480,691 -0.23(-1.09%)
Aug 12, 2008 21.02 21.52 20.98 21.45 10,607,175 +0.31(+1.47%)
Aug 11, 2008 20.48 21.43 20.46 21.14 10,747,504 +0.57(+2.76%)
Aug 08, 2008 20.24 20.65 20.08 20.57 5,921,325 +0.30(+1.46%)
Aug 07, 2008 20.08 20.62 19.85 20.27 8,867,446 +0.19(+0.93%)
Aug 06, 2008 19.81 20.23 19.62 20.09 7,740,733 +0.37(+1.86%)
Aug 05, 2008 19.47 19.76 19.32 19.72 7,206,208 +0.38(+1.97%)
Aug 04, 2008 19.44 19.50 19.19 19.34 7,600,352 +0.00(+0.00%)
Aug 01, 2008 19.35 19.53 18.79 19.34 7,926,773 +0.01(+0.04%)
Jul 31, 2008 19.18 19.71 19.11 19.33 7,131,608 -0.05(-0.28%)
Jul 30, 2008 19.47 19.71 19.11 19.39 8,714,850 -0.06(-0.32%)
Jul 29, 2008 19.45 19.65 19.04 19.45 10,629,965 +0.50(+2.63%)
Jul 28, 2008 18.90 19.09 18.81 18.95 8,449,282 -0.12(-0.65%)
Jul 25, 2008 19.00 19.11 18.62 19.08 8,428,154 +0.30(+1.62%)
Jul 24, 2008 18.73 18.93 18.62 18.77 8,875,070 -0.33(-1.75%)
Jul 23, 2008 18.54 19.16 18.27 19.11 8,622,184 +0.48(+2.59%)
Jul 22, 2008 18.49 18.83 18.30 18.62 11,705,819 -0.02(-0.12%)
Jul 21, 2008 19.04 19.11 18.44 18.65 8,538,522 -0.32(-1.68%)
Jul 18, 2008 18.55 19.16 18.37 18.97 11,554,607 +0.33(+1.75%)
Jul 17, 2008 18.97 19.46 18.34 18.64 18,257,008 -0.99(-5.04%)
Jul 16, 2008 18.86 19.95 18.85 19.63 19,833,730 +1.06(+5.70%)
Jul 15, 2008 17.97 18.91 17.97 18.57 11,163,259 +0.41(+2.27%)
Jul 14, 2008 18.51 18.65 17.99 18.16 7,096,509 -0.21(-1.15%)
Jul 11, 2008 18.10 18.65 17.96 18.37 9,859,460 +0.07(+0.38%)
Jul 10, 2008 17.87 18.44 17.66 18.30 11,889,385 +0.34(+1.91%)
Jul 09, 2008 18.36 18.57 17.94 17.95 9,362,078 -0.65(-3.47%)
Jul 08, 2008 18.56 18.85 18.30 18.60 10,414,074 -0.03(-0.17%)
Jul 07, 2008 18.69 19.10 18.39 18.63 9,680,029 +0.16(+0.89%)
Jul 04, 2008 18.61 18.78 18.16 18.47 5,998,131 +0.00(+0.00%)
Jul 03, 2008 18.61 18.78 18.16 18.47 5,998,131 -0.05(-0.25%)
Jul 02, 2008 19.06 19.11 18.44 18.51 10,952,130 -0.40(-2.10%)
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.