Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 18.87 19.54 18.70 19.54 146,430,576 +1.23(+6.72%)
Sep 29, 2008 19.72 20.25 18.31 18.31 183,528,976 -1.75(-8.72%)
Sep 26, 2008 19.16 20.18 19.14 20.06 137,610,960 +0.58(+2.97%)
Sep 25, 2008 18.90 19.68 18.84 19.48 131,330,528 +0.65(+3.46%)
Sep 24, 2008 18.73 19.10 18.64 18.83 109,617,232 +0.20(+1.10%)
Sep 23, 2008 18.79 19.16 18.55 18.62 125,918,552 +0.03(+0.16%)
Sep 22, 2008 19.20 19.27 18.54 18.60 143,643,568 +0.18(+0.95%)
Sep 19, 2008 19.31 19.33 17.20 18.42 184,323,168 -0.07(-0.40%)
Sep 18, 2008 18.16 18.56 17.58 18.49 180,650,944 +0.51(+2.81%)
Sep 17, 2008 18.84 18.94 17.94 17.99 141,508,112 -1.04(-5.46%)
Sep 16, 2008 19.10 19.39 18.68 19.03 152,543,280 -0.61(-3.10%)
Sep 15, 2008 19.71 20.13 19.57 19.63 112,465,016 -0.59(-2.90%)
Sep 12, 2008 19.87 20.31 19.72 20.22 103,304,224 +0.21(+1.02%)
Sep 11, 2008 19.11 20.10 19.06 20.02 99,594,672 +0.66(+3.40%)
Sep 10, 2008 19.42 19.66 19.22 19.36 102,532,888 +0.25(+1.30%)
Sep 09, 2008 19.18 19.47 19.07 19.11 117,054,448 -0.01(-0.08%)
Sep 08, 2008 19.19 19.28 18.79 19.12 84,839,776 +0.34(+1.83%)
Sep 05, 2008 19.06 19.20 18.76 18.78 112,424,200 -0.51(-2.66%)
Sep 04, 2008 19.58 19.69 19.29 19.29 90,346,072 -0.40(-2.04%)
Sep 03, 2008 19.77 19.90 19.65 19.69 78,033,144 -0.15(-0.74%)
Sep 02, 2008 20.25 20.32 19.81 19.84 90,260,400 -0.14(-0.70%)
Aug 29, 2008 20.26 20.34 19.98 19.98 69,326,912 -0.48(-2.33%)
Aug 28, 2008 20.21 20.51 20.21 20.45 66,074,224 +0.28(+1.38%)
Aug 27, 2008 20.02 20.34 19.86 20.18 46,408,256 +0.21(+1.06%)
Aug 26, 2008 20.19 20.29 19.89 19.96 61,159,324 -0.29(-1.41%)
Aug 25, 2008 20.21 20.38 20.10 20.25 70,183,840 -0.13(-0.65%)
Aug 22, 2008 19.93 20.41 19.93 20.38 65,470,192 +0.48(+2.43%)
Aug 21, 2008 19.84 19.93 19.66 19.90 59,574,420 -0.08(-0.40%)
Aug 20, 2008 20.16 20.19 19.89 19.98 56,663,988 -0.02(-0.11%)
Aug 19, 2008 20.16 20.32 19.96 20.00 55,092,376 -0.19(-0.94%)
Aug 18, 2008 20.26 20.45 20.09 20.19 52,173,164 -0.09(-0.43%)
Aug 15, 2008 20.40 20.53 20.11 20.28 64,824,276 -0.07(-0.36%)
Aug 14, 2008 20.29 20.62 20.10 20.35 68,202,304 +0.00(+0.00%)
Aug 13, 2008 20.47 20.78 20.24 20.35 70,166,248 -0.15(-0.75%)
Aug 12, 2008 20.26 20.68 20.11 20.50 86,118,416 +0.16(+0.79%)
Aug 11, 2008 20.32 20.71 20.17 20.34 94,255,984 -0.17(-0.82%)
Aug 08, 2008 19.94 20.58 19.83 20.51 110,827,024 +0.54(+2.70%)
Aug 07, 2008 19.61 20.23 19.49 19.97 113,192,032 +0.27(+1.37%)
Aug 06, 2008 19.49 19.80 19.24 19.70 130,989,152 +0.59(+3.09%)
Aug 05, 2008 18.70 19.16 18.59 19.11 115,603,264 +0.68(+3.68%)
Aug 04, 2008 18.51 18.63 18.31 18.43 83,089,016 -0.12(-0.63%)
Aug 01, 2008 18.90 18.92 18.28 18.55 113,455,824 -0.20(-1.09%)
Jul 31, 2008 18.85 19.16 18.75 18.75 82,865,376 -0.37(-1.94%)
Jul 30, 2008 19.10 19.32 18.89 19.13 71,268,208 +0.09(+0.46%)
Jul 29, 2008 19.04 19.10 18.52 19.04 90,967,400 +0.44(+2.39%)
Jul 28, 2008 19.00 19.04 18.48 18.59 81,864,864 -0.48(-2.52%)
Jul 25, 2008 18.70 19.12 18.59 19.08 80,273,048 +0.53(+2.83%)
Jul 24, 2008 19.02 19.08 18.55 18.55 111,121,320 -0.72(-3.75%)
Jul 23, 2008 18.86 19.57 18.85 19.27 106,868,824 +0.46(+2.44%)
Jul 22, 2008 18.62 18.92 18.58 18.81 121,234,872 +0.12(+0.62%)
Jul 21, 2008 18.71 19.08 18.62 18.70 106,351,680 -0.16(-0.85%)
Jul 18, 2008 19.22 19.30 18.31 18.86 206,066,880 -1.21(-6.03%)
Jul 17, 2008 20.11 20.35 19.77 20.07 132,164,096 +0.19(+0.95%)
Jul 16, 2008 19.05 19.90 18.90 19.88 112,521,224 +0.81(+4.24%)
Jul 15, 2008 18.18 19.43 18.18 19.07 127,150,152 +0.73(+3.98%)
Jul 14, 2008 18.58 18.82 18.28 18.34 70,237,312 -0.07(-0.40%)
Jul 11, 2008 18.34 18.70 18.13 18.41 93,400,456 -0.15(-0.79%)
Jul 10, 2008 18.38 18.72 18.22 18.56 79,308,280 +0.16(+0.87%)
Jul 09, 2008 18.80 18.85 18.36 18.40 74,326,024 -0.45(-2.40%)
Jul 08, 2008 18.90 19.10 18.60 18.85 89,900,512 -0.13(-0.69%)
Jul 07, 2008 19.04 19.24 18.56 18.98 97,998,960 +0.04(+0.19%)
Jul 04, 2008 18.94 19.03 18.67 18.94 50,846,272 +0.00(+0.00%)
Jul 03, 2008 18.94 19.03 18.67 18.94 50,846,272 +0.07(+0.39%)
Jul 02, 2008 19.61 19.69 18.87 18.87 116,230,512 -0.72(-3.68%)
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.