Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 22.58 22.77 22.09 22.73 907,810 +0.56(+2.52%)
Sep 29, 2008 22.22 22.45 21.28 22.17 1,076,243 -0.35(-1.56%)
Sep 26, 2008 22.51 22.62 21.98 22.52 0 -0.39(-1.69%)
Sep 25, 2008 22.75 23.42 22.52 22.91 779,749 +0.51(+2.27%)
Sep 24, 2008 22.60 22.89 22.02 22.40 813,247 -0.20(-0.89%)
Sep 23, 2008 23.28 23.71 22.46 22.60 697,367 -0.64(-2.77%)
Sep 22, 2008 23.82 23.82 23.13 23.25 1,177,605 -0.69(-2.87%)
Sep 19, 2008 23.24 23.93 22.84 23.93 0 +1.58(+7.07%)
Sep 18, 2008 21.53 22.67 20.85 22.35 1,921,847 +1.08(+5.08%)
Sep 17, 2008 22.17 22.17 21.05 21.27 1,035,631 -1.22(-5.41%)
Sep 16, 2008 21.97 22.62 21.47 22.49 994,180 +0.24(+1.09%)
Sep 15, 2008 22.38 23.04 22.12 22.25 838,814 -0.87(-3.74%)
Sep 12, 2008 22.72 23.28 22.58 23.11 1,060,593 +0.31(+1.35%)
Sep 11, 2008 22.65 23.02 22.14 22.80 795,677 -0.04(-0.16%)
Sep 10, 2008 21.78 23.24 21.68 22.84 1,745,213 +1.29(+6.01%)
Sep 09, 2008 22.27 22.77 21.54 21.54 1,104,088 -0.64(-2.90%)
Sep 08, 2008 21.87 22.30 21.76 22.19 700,592 +0.61(+2.82%)
Sep 05, 2008 21.60 21.79 21.05 21.58 0 -0.15(-0.69%)
Sep 04, 2008 21.65 22.50 21.63 21.73 1,413,231 -0.02(-0.10%)
Sep 03, 2008 20.61 21.80 20.61 21.75 1,460,551 +1.65(+8.18%)
Sep 02, 2008 19.80 20.82 19.80 20.11 1,275,244 +0.31(+1.59%)
Aug 29, 2008 19.68 20.22 19.68 19.79 0 +0.09(+0.47%)
Aug 28, 2008 19.32 19.85 19.25 19.70 291,999 +0.52(+2.69%)
Aug 27, 2008 19.04 19.38 18.99 19.18 351,270 +0.15(+0.79%)
Aug 26, 2008 18.83 19.43 18.83 19.03 634,610 +0.19(+1.02%)
Aug 25, 2008 19.03 19.09 18.70 18.84 536,647 -0.31(-1.64%)
Aug 22, 2008 19.03 19.26 18.88 19.16 261,839 +0.13(+0.68%)
Aug 21, 2008 19.08 19.13 18.77 19.03 377,310 -0.13(-0.67%)
Aug 20, 2008 19.53 19.53 18.91 19.16 454,570 -0.24(-1.25%)
Aug 19, 2008 19.94 20.07 19.26 19.40 311,401 -0.57(-2.87%)
Aug 18, 2008 20.51 20.64 19.92 19.97 357,566 -0.51(-2.48%)
Aug 15, 2008 20.58 21.06 20.40 20.48 0 -0.06(-0.31%)
Aug 14, 2008 20.25 20.75 20.09 20.54 672,831 +0.24(+1.16%)
Aug 13, 2008 20.34 20.46 20.09 20.31 570,647 -0.02(-0.11%)
Aug 12, 2008 20.93 21.40 20.26 20.33 655,718 -0.59(-2.80%)
Aug 11, 2008 19.99 21.00 19.56 20.91 1,467,833 +1.20(+6.10%)
Aug 08, 2008 18.91 19.77 18.87 19.71 665,764 +0.86(+4.55%)
Aug 07, 2008 19.21 19.23 18.78 18.86 460,230 -0.46(-2.37%)
Aug 06, 2008 19.31 19.48 19.12 19.31 631,189 +0.07(+0.37%)
Aug 05, 2008 18.35 19.33 18.25 19.24 1,029,488 +0.99(+5.41%)
Aug 04, 2008 18.77 18.77 18.22 18.25 509,055 -0.57(-3.04%)
Aug 01, 2008 19.33 19.33 18.81 18.83 450,093 -0.36(-1.90%)
Jul 31, 2008 18.53 19.61 18.43 19.19 1,493,989 +0.57(+3.07%)
Jul 30, 2008 18.52 18.75 18.28 18.62 883,714 +0.31(+1.72%)
Jul 29, 2008 18.30 18.48 17.78 18.30 992,270 +0.33(+1.83%)
Jul 28, 2008 18.88 19.01 17.94 17.98 947,338 -1.01(-5.31%)
Jul 25, 2008 19.93 19.93 18.93 18.98 912,414 -0.49(-2.53%)
Jul 24, 2008 19.56 20.84 19.42 19.48 1,740,495 +1.32(+7.25%)
Jul 23, 2008 17.59 18.74 17.59 18.16 1,203,029 +0.46(+2.59%)
Jul 22, 2008 17.53 17.75 17.27 17.70 608,295 +0.10(+0.57%)
Jul 21, 2008 17.57 17.75 17.38 17.60 583,255 +0.07(+0.41%)
Jul 18, 2008 17.59 18.00 17.49 17.53 763,754 -0.14(-0.77%)
Jul 17, 2008 16.68 17.75 16.68 17.67 891,382 +1.09(+6.56%)
Jul 16, 2008 16.42 16.61 15.95 16.58 556,143 +0.25(+1.53%)
Jul 15, 2008 16.15 16.67 15.72 16.33 664,029 +0.09(+0.53%)
Jul 14, 2008 16.60 16.60 16.07 16.24 719,814 -0.20(-1.22%)
Jul 11, 2008 16.16 16.82 16.02 16.44 795,918 +0.11(+0.70%)
Jul 10, 2008 16.87 16.92 16.22 16.33 708,352 -0.28(-1.68%)
Jul 09, 2008 16.93 17.24 16.55 16.61 868,546 -0.26(-1.53%)
Jul 08, 2008 16.29 16.92 16.02 16.87 934,513 +0.53(+3.24%)
Jul 07, 2008 16.53 16.67 16.16 16.34 797,617 -0.10(-0.61%)
Jul 04, 2008 16.73 16.76 16.33 16.44 549,818 +0.00(+0.00%)
Jul 03, 2008 16.73 16.76 16.33 16.44 549,818 -0.24(-1.46%)
Jul 02, 2008 16.90 17.16 16.63 16.68 1,287,148 -0.29(-1.69%)
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.