Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 12.95 12.98 12.50 12.93 9,457,569 +0.25(+1.96%)
Sep 29, 2008 13.51 13.76 12.44 12.68 11,775,446 -0.98(-7.14%)
Sep 26, 2008 13.40 13.78 13.24 13.66 0 +0.14(+1.05%)
Sep 25, 2008 13.12 13.69 13.09 13.52 6,304,653 +0.46(+3.53%)
Sep 24, 2008 13.20 13.39 12.98 13.06 7,677,013 -0.12(-0.88%)
Sep 23, 2008 13.74 13.92 13.02 13.17 7,205,401 -0.48(-3.51%)
Sep 22, 2008 13.76 14.06 13.60 13.65 8,349,094 -0.27(-1.91%)
Sep 19, 2008 14.19 15.07 13.87 13.92 0 +0.01(+0.06%)
Sep 18, 2008 13.53 14.21 13.09 13.91 13,997,683 +0.56(+4.19%)
Sep 17, 2008 14.06 14.10 13.31 13.35 8,850,505 -0.84(-5.94%)
Sep 16, 2008 14.05 14.39 13.78 14.19 8,353,924 -0.14(-0.99%)
Sep 15, 2008 14.53 15.14 14.25 14.33 9,104,279 -0.61(-4.10%)
Sep 12, 2008 14.92 15.04 14.62 14.95 7,397,883 -0.12(-0.82%)
Sep 11, 2008 14.96 15.23 14.78 15.07 9,276,576 +0.11(+0.71%)
Sep 10, 2008 14.80 15.11 14.62 14.96 12,309,229 +0.24(+1.63%)
Sep 09, 2008 15.11 15.32 14.72 14.72 12,247,941 -0.43(-2.87%)
Sep 08, 2008 14.99 15.31 14.92 15.16 8,466,204 +0.47(+3.20%)
Sep 05, 2008 14.29 14.78 14.25 14.69 0 +0.34(+2.35%)
Sep 04, 2008 14.72 14.73 14.34 14.35 7,034,568 -0.43(-2.94%)
Sep 03, 2008 14.54 14.81 14.43 14.79 6,298,265 +0.24(+1.65%)
Sep 02, 2008 14.55 14.92 14.50 14.55 8,345,457 +0.20(+1.36%)
Aug 29, 2008 14.65 14.72 14.34 14.35 4,550,396 -0.50(-3.35%)
Aug 28, 2008 14.65 14.91 14.58 14.85 6,525,630 +0.27(+1.82%)
Aug 27, 2008 14.51 14.75 14.39 14.58 4,663,327 +0.06(+0.43%)
Aug 26, 2008 14.69 14.76 14.24 14.52 7,174,877 -0.15(-1.03%)
Aug 25, 2008 14.83 15.01 14.60 14.67 5,003,446 -0.22(-1.49%)
Aug 22, 2008 14.64 14.93 14.52 14.89 3,682,385 +0.28(+1.94%)
Aug 21, 2008 14.47 14.65 14.25 14.61 4,808,835 +0.01(+0.06%)
Aug 20, 2008 14.96 14.98 14.43 14.60 5,691,697 -0.28(-1.85%)
Aug 19, 2008 15.43 15.49 14.80 14.88 5,460,630 -0.70(-4.50%)
Aug 18, 2008 16.09 16.17 15.42 15.58 6,110,037 -0.43(-2.66%)
Aug 15, 2008 16.02 16.27 15.78 16.00 0 -0.01(-0.06%)
Aug 14, 2008 15.18 16.21 15.17 16.01 12,908,988 +0.75(+4.94%)
Aug 13, 2008 15.28 15.43 15.13 15.26 6,360,694 -0.09(-0.58%)
Aug 12, 2008 15.50 15.67 15.28 15.35 9,194,529 -0.33(-2.09%)
Aug 11, 2008 14.74 15.81 14.73 15.67 11,709,987 +0.82(+5.49%)
Aug 08, 2008 14.33 14.89 14.22 14.86 5,238,189 +0.62(+4.36%)
Aug 07, 2008 14.72 14.73 14.18 14.24 5,412,839 -0.58(-3.89%)
Aug 06, 2008 14.60 14.87 14.26 14.81 9,347,371 +0.19(+1.27%)
Aug 05, 2008 14.34 14.64 14.29 14.63 6,069,199 +0.43(+3.00%)
Aug 04, 2008 14.19 14.35 13.98 14.20 4,950,969 +0.03(+0.19%)
Aug 01, 2008 14.64 14.65 14.04 14.18 8,320,166 -0.34(-2.32%)
Jul 31, 2008 14.61 14.99 14.32 14.51 13,327,927 -0.46(-3.08%)
Jul 30, 2008 15.17 15.40 14.51 14.97 9,109,506 -0.24(-1.57%)
Jul 29, 2008 15.21 15.43 14.72 15.21 7,193,984 +0.51(+3.50%)
Jul 28, 2008 15.04 15.09 14.64 14.70 6,972,562 -0.41(-2.70%)
Jul 25, 2008 15.55 15.76 14.96 15.11 7,432,187 -0.30(-1.96%)
Jul 24, 2008 16.06 16.16 15.40 15.41 10,175,787 -0.61(-3.82%)
Jul 23, 2008 15.46 16.09 15.22 16.02 8,853,697 +0.67(+4.39%)
Jul 22, 2008 14.74 15.38 14.65 15.35 8,601,837 +0.47(+3.16%)
Jul 21, 2008 15.17 15.19 14.82 14.88 4,204,097 -0.17(-1.12%)
Jul 18, 2008 15.21 15.34 14.90 15.04 8,622,307 -0.31(-2.02%)
Jul 17, 2008 15.11 15.39 14.88 15.35 13,889,992 +0.35(+2.37%)
Jul 16, 2008 15.01 15.20 14.56 15.00 16,260,930 -0.16(-1.05%)
Jul 15, 2008 14.82 15.38 14.49 15.16 10,930,091 +0.20(+1.36%)
Jul 14, 2008 15.43 15.49 14.96 14.96 7,211,520 -0.31(-2.03%)
Jul 11, 2008 15.30 15.40 14.72 15.27 10,662,810 -0.23(-1.49%)
Jul 10, 2008 15.67 15.75 15.35 15.50 8,324,723 -0.14(-0.91%)
Jul 09, 2008 15.82 16.03 15.55 15.64 9,799,894 -0.16(-1.01%)
Jul 08, 2008 15.60 15.84 15.42 15.80 8,692,970 +0.07(+0.45%)
Jul 07, 2008 15.84 16.19 15.52 15.73 10,464,266 -0.77(-4.68%)
Jul 04, 2008 16.78 16.79 16.43 16.50 5,541,542 +0.00(+0.00%)
Jul 03, 2008 16.78 16.79 16.43 16.50 5,541,542 -0.12(-0.69%)
Jul 02, 2008 17.10 17.18 16.61 16.61 6,921,354 -0.39(-2.30%)
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.