Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 16.73 16.74 16.13 16.37 816,291 -0.38(-2.28%)
Sep 29, 2008 17.23 17.29 16.11 16.75 504,561 -0.70(-4.02%)
Sep 26, 2008 17.27 17.56 17.13 17.45 271,302 -0.19(-1.06%)
Sep 25, 2008 17.37 17.99 17.27 17.63 684,588 +0.39(+2.26%)
Sep 24, 2008 17.82 18.47 17.16 17.24 380,796 -0.48(-2.70%)
Sep 23, 2008 18.20 18.35 17.67 17.72 247,048 -0.43(-2.39%)
Sep 22, 2008 19.37 19.37 18.13 18.16 290,309 -1.27(-6.53%)
Sep 19, 2008 19.47 20.30 18.65 19.43 1,006,630 +0.71(+3.79%)
Sep 18, 2008 17.92 18.92 17.08 18.72 987,831 +1.06(+6.03%)
Sep 17, 2008 17.63 17.90 17.05 17.65 502,424 -0.10(-0.55%)
Sep 16, 2008 17.29 17.95 17.12 17.75 478,446 +0.82(+4.87%)
Sep 15, 2008 16.97 17.32 16.88 16.92 338,689 -0.27(-1.60%)
Sep 12, 2008 17.58 17.58 17.05 17.20 283,492 -0.50(-2.81%)
Sep 11, 2008 17.46 17.80 17.09 17.70 268,122 +0.13(+0.76%)
Sep 10, 2008 17.29 17.84 17.00 17.56 399,125 +0.53(+3.12%)
Sep 09, 2008 17.82 18.29 16.98 17.03 304,279 -0.77(-4.33%)
Sep 08, 2008 17.57 18.01 17.45 17.80 226,481 +0.34(+1.93%)
Sep 05, 2008 17.50 18.27 17.40 17.47 278,077 -0.18(-1.01%)
Sep 04, 2008 17.72 18.22 17.64 17.64 325,972 -0.25(-1.39%)
Sep 03, 2008 17.95 18.26 17.65 17.89 301,083 -0.07(-0.40%)
Sep 02, 2008 18.18 18.79 17.74 17.96 172,095 +0.05(+0.30%)
Aug 29, 2008 18.22 18.43 17.76 17.91 249,142 -0.38(-2.09%)
Aug 28, 2008 18.29 18.34 17.65 18.29 541,442 +0.02(+0.10%)
Aug 27, 2008 18.24 18.71 18.15 18.27 471,633 -0.02(-0.10%)
Aug 26, 2008 18.81 19.52 18.06 18.29 328,686 -0.51(-2.74%)
Aug 25, 2008 19.24 20.05 18.75 18.81 278,689 -0.56(-2.89%)
Aug 22, 2008 19.12 19.42 18.92 19.36 287,024 +0.35(+1.87%)
Aug 21, 2008 19.20 19.51 18.91 19.01 160,437 -0.41(-2.10%)
Aug 20, 2008 19.38 19.96 19.17 19.42 347,039 +0.15(+0.78%)
Aug 19, 2008 19.32 19.47 19.06 19.27 278,183 -0.20(-1.00%)
Aug 18, 2008 20.20 20.40 19.15 19.46 294,840 -0.67(-3.31%)
Aug 15, 2008 20.28 20.28 19.77 20.13 428,869 +0.03(+0.13%)
Aug 14, 2008 19.91 20.26 19.89 20.10 214,899 +0.08(+0.40%)
Aug 13, 2008 19.68 20.29 19.68 20.02 516,056 +0.41(+2.08%)
Aug 12, 2008 19.88 20.20 19.33 19.61 726,664 -0.28(-1.43%)
Aug 11, 2008 18.92 20.16 18.92 19.90 466,797 +0.91(+4.81%)
Aug 08, 2008 18.21 19.15 17.94 18.98 535,237 +0.79(+4.34%)
Aug 07, 2008 18.16 18.19 17.76 18.19 714,885 -0.11(-0.58%)
Aug 06, 2008 17.08 18.34 17.05 18.30 1,003,631 +1.37(+8.12%)
Aug 05, 2008 19.20 19.20 15.89 16.92 1,952,753 +0.86(+5.36%)
Aug 04, 2008 16.43 16.43 15.79 16.06 794,185 -0.37(-2.27%)
Aug 01, 2008 15.81 16.57 15.12 16.44 2,143,101 +0.59(+3.75%)
Jul 31, 2008 17.46 17.46 15.51 15.84 1,261,403 -1.64(-9.39%)
Jul 30, 2008 17.72 18.00 17.29 17.48 454,289 -0.20(-1.15%)
Jul 29, 2008 17.69 17.81 17.29 17.69 299,241 +0.34(+1.94%)
Jul 28, 2008 17.64 17.87 17.19 17.35 267,034 -0.37(-2.10%)
Jul 25, 2008 17.77 18.08 17.47 17.72 229,045 +0.08(+0.45%)
Jul 24, 2008 18.02 18.30 17.56 17.64 336,465 -0.30(-1.68%)
Jul 23, 2008 17.71 18.01 17.61 17.95 309,109 +0.18(+1.00%)
Jul 22, 2008 17.45 17.79 17.33 17.77 330,792 +0.30(+1.73%)
Jul 21, 2008 17.55 18.12 17.14 17.47 537,647 -0.04(-0.25%)
Jul 18, 2008 17.76 18.15 17.39 17.51 604,743 -0.23(-1.30%)
Jul 17, 2008 17.77 18.02 17.44 17.74 749,897 -0.03(-0.15%)
Jul 16, 2008 17.66 17.93 17.39 17.77 666,217 +0.21(+1.21%)
Jul 15, 2008 17.08 17.82 16.45 17.55 499,793 +0.31(+1.80%)
Jul 14, 2008 18.06 18.06 17.13 17.24 463,635 -0.63(-3.52%)
Jul 11, 2008 17.96 18.10 17.60 17.87 687,810 -0.28(-1.56%)
Jul 10, 2008 18.52 18.87 17.67 18.16 628,018 -0.42(-2.24%)
Jul 09, 2008 19.34 19.44 18.35 18.57 557,227 -0.80(-4.12%)
Jul 08, 2008 18.90 19.44 18.85 19.37 551,026 +0.54(+2.87%)
Jul 07, 2008 18.74 19.12 18.53 18.83 571,966 +0.26(+1.38%)
Jul 04, 2008 18.95 19.36 18.53 18.57 200,275 +0.00(+0.00%)
Jul 03, 2008 18.95 19.36 18.53 18.57 200,275 -0.36(-1.92%)
Jul 02, 2008 19.33 19.38 18.86 18.94 498,922 -0.43(-2.24%)
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.