Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 16.42 18.50 16.26 18.03 275,775 +1.74(+10.68%)
Sep 29, 2008 17.74 19.02 16.18 16.29 226,907 -2.93(-15.24%)
Sep 26, 2008 18.76 19.25 18.00 19.22 0 +0.26(+1.37%)
Sep 25, 2008 18.65 19.27 18.64 18.96 118,125 +0.14(+0.74%)
Sep 24, 2008 18.70 19.62 18.70 18.82 116,095 -0.08(-0.42%)
Sep 23, 2008 19.70 19.99 18.78 18.90 153,078 -0.86(-4.35%)
Sep 22, 2008 20.28 20.28 19.20 19.76 192,585 +0.84(+4.44%)
Sep 19, 2008 19.18 19.18 17.10 18.92 0 +0.99(+5.52%)
Sep 18, 2008 16.93 18.00 16.55 17.93 318,106 +1.42(+8.60%)
Sep 17, 2008 17.97 18.25 16.35 16.51 460,274 -1.58(-8.73%)
Sep 16, 2008 17.52 18.09 16.48 18.09 465,455 +0.19(+1.06%)
Sep 15, 2008 20.00 20.49 17.66 17.90 322,087 -3.22(-15.25%)
Sep 12, 2008 19.70 21.25 19.70 21.12 0 +1.51(+7.70%)
Sep 11, 2008 19.66 19.92 18.48 19.61 202,099 -0.33(-1.65%)
Sep 10, 2008 18.03 20.07 18.03 19.94 308,073 +2.34(+13.30%)
Sep 09, 2008 18.97 18.97 17.60 17.60 256,559 -1.47(-7.71%)
Sep 08, 2008 19.74 19.99 18.95 19.07 290,468 -0.30(-1.55%)
Sep 05, 2008 19.37 19.56 18.60 19.37 0 +0.20(+1.04%)
Sep 04, 2008 19.69 20.08 18.80 19.17 318,363 -0.65(-3.28%)
Sep 03, 2008 19.45 20.04 19.09 19.82 465,308 +0.52(+2.69%)
Sep 02, 2008 19.47 19.82 19.00 19.30 302,787 -0.57(-2.87%)
Aug 29, 2008 19.91 20.09 19.54 19.87 0 +0.03(+0.15%)
Aug 28, 2008 19.91 20.46 19.15 19.84 421,501 -0.44(-2.17%)
Aug 27, 2008 20.51 21.00 20.15 20.28 253,037 +0.18(+0.90%)
Aug 26, 2008 19.32 20.41 19.03 20.10 266,281 +1.00(+5.24%)
Aug 25, 2008 19.36 20.02 19.00 19.10 144,696 -0.48(-2.45%)
Aug 22, 2008 19.65 20.32 19.32 19.58 0 -0.08(-0.41%)
Aug 21, 2008 20.32 20.77 19.65 19.66 243,091 -0.57(-2.82%)
Aug 20, 2008 19.75 20.33 19.15 20.23 204,159 +0.72(+3.69%)
Aug 19, 2008 18.44 19.80 18.22 19.51 197,443 +0.83(+4.44%)
Aug 18, 2008 19.93 20.16 18.39 18.68 358,798 -1.42(-7.06%)
Aug 15, 2008 20.39 20.75 19.32 20.10 0 -0.28(-1.37%)
Aug 14, 2008 21.10 21.37 20.31 20.38 255,166 -0.47(-2.25%)
Aug 13, 2008 20.31 20.90 20.02 20.85 536,699 +0.66(+3.27%)
Aug 12, 2008 20.67 20.67 19.99 20.19 322,153 -0.21(-1.03%)
Aug 11, 2008 20.37 20.86 19.96 20.40 528,761 -0.21(-1.02%)
Aug 08, 2008 20.55 20.80 19.25 20.61 546,767 -0.59(-2.78%)
Aug 07, 2008 22.19 22.74 20.66 21.20 303,932 -0.73(-3.33%)
Aug 06, 2008 20.18 22.06 20.18 21.93 252,528 +1.40(+6.82%)
Aug 05, 2008 21.66 22.30 20.39 20.53 373,224 -1.01(-4.69%)
Aug 04, 2008 23.52 23.62 21.45 21.54 372,222 -1.76(-7.55%)
Aug 01, 2008 23.19 23.89 22.90 23.30 222,038 +0.31(+1.35%)
Jul 31, 2008 24.01 24.01 22.81 22.99 180,018 -1.01(-4.21%)
Jul 30, 2008 23.00 24.52 22.46 24.00 378,672 +2.51(+11.68%)
Jul 29, 2008 21.49 22.04 21.00 21.49 225,261 -0.22(-1.01%)
Jul 28, 2008 22.65 22.65 21.62 21.71 192,349 -0.57(-2.56%)
Jul 25, 2008 22.01 23.16 21.36 22.28 226,599 +0.54(+2.48%)
Jul 24, 2008 21.98 22.31 20.52 21.74 253,248 -0.07(-0.32%)
Jul 23, 2008 22.50 22.74 21.70 21.81 342,138 -0.89(-3.92%)
Jul 22, 2008 23.32 23.73 22.46 22.70 224,209 -1.05(-4.42%)
Jul 21, 2008 21.80 23.80 21.66 23.75 260,504 +1.75(+7.95%)
Jul 18, 2008 22.48 23.30 21.64 22.00 265,156 -0.55(-2.44%)
Jul 17, 2008 23.51 24.08 22.08 22.55 557,493 -1.16(-4.89%)
Jul 16, 2008 24.36 24.71 23.36 23.71 165,799 -0.86(-3.50%)
Jul 15, 2008 25.65 25.65 24.50 24.57 251,313 -0.90(-3.53%)
Jul 14, 2008 26.31 26.31 25.22 25.47 275,554 -0.50(-1.93%)
Jul 11, 2008 26.36 26.49 25.20 25.97 269,866 +0.06(+0.23%)
Jul 10, 2008 24.94 26.07 24.61 25.91 351,065 +0.99(+3.97%)
Jul 09, 2008 23.66 26.57 23.64 24.92 579,302 +1.63(+7.00%)
Jul 08, 2008 24.04 24.05 22.68 23.29 369,558 -0.98(-4.04%)
Jul 07, 2008 25.28 25.28 23.85 24.27 260,705 -1.01(-4.00%)
Jul 04, 2008 26.20 27.20 25.13 25.28 147,528 +0.00(+0.00%)
Jul 03, 2008 26.20 27.20 25.13 25.28 147,528 -0.95(-3.62%)
Jul 02, 2008 27.60 28.00 26.17 26.23 295,641 -1.37(-4.96%)
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.