Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 14.62 15.43 14.19 15.43 13,863,643 +1.31(+9.28%)
Sep 29, 2008 16.19 16.25 14.04 14.12 11,786,287 -2.26(-13.80%)
Sep 26, 2008 15.90 16.48 15.61 16.38 7,988,233 +0.26(+1.61%)
Sep 25, 2008 16.04 16.47 15.95 16.12 7,364,388 +0.01(+0.06%)
Sep 24, 2008 15.94 16.38 15.56 16.11 11,854,069 +0.16(+1.00%)
Sep 23, 2008 16.44 16.49 15.57 15.95 10,989,757 -0.25(-1.54%)
Sep 22, 2008 16.80 17.08 16.18 16.20 8,481,562 -1.12(-6.47%)
Sep 19, 2008 16.54 17.37 15.90 17.32 18,715,912 +1.29(+8.05%)
Sep 18, 2008 16.44 16.50 15.00 16.03 16,511,675 +0.50(+3.22%)
Sep 17, 2008 16.46 16.67 15.52 15.53 15,521,917 -1.04(-6.28%)
Sep 16, 2008 16.00 17.50 15.66 16.57 17,682,804 -0.22(-1.31%)
Sep 15, 2008 16.91 17.49 16.54 16.79 8,967,362 -0.72(-4.11%)
Sep 12, 2008 17.09 17.65 16.41 17.51 14,062,359 -0.27(-1.52%)
Sep 11, 2008 17.24 17.84 16.94 17.78 13,316,797 +0.39(+2.24%)
Sep 10, 2008 16.80 17.61 16.77 17.39 12,145,226 +0.77(+4.63%)
Sep 09, 2008 17.00 17.22 16.53 16.62 10,136,288 -0.17(-1.01%)
Sep 08, 2008 16.49 17.25 15.68 16.79 9,174,685 -16.95(-50.24%)
Sep 05, 2008 32.84 34.10 32.70 33.74 16,737,000 +0.81(+2.46%)
Sep 04, 2008 33.06 33.74 32.93 32.93 4,282,556 -0.46(-1.38%)
Sep 03, 2008 32.77 33.69 32.69 33.39 6,313,030 +0.59(+1.80%)
Sep 02, 2008 33.66 33.72 32.75 32.80 4,900,538 -0.02(-0.06%)
Aug 29, 2008 33.05 33.50 32.43 32.82 2,095,027 -0.54(-1.62%)
Aug 28, 2008 33.12 33.52 32.90 33.36 2,057,438 +0.40(+1.21%)
Aug 27, 2008 32.30 33.50 32.00 32.96 3,943,138 +0.46(+1.42%)
Aug 26, 2008 33.03 33.67 32.27 32.50 4,365,513 -1.04(-3.10%)
Aug 25, 2008 33.86 33.88 33.04 33.54 3,167,859 -0.44(-1.29%)
Aug 22, 2008 34.27 34.27 33.53 33.98 3,884,180 -0.11(-0.32%)
Aug 21, 2008 34.00 34.31 33.49 34.09 4,694,512 -0.11(-0.32%)
Aug 20, 2008 34.30 34.49 32.82 34.20 11,794,333 -0.98(-2.79%)
Aug 19, 2008 34.22 35.24 34.01 35.18 3,470,402 +1.03(+3.02%)
Aug 18, 2008 34.50 34.90 33.87 34.15 3,005,776 +0.00(+0.00%)
Aug 15, 2008 34.77 34.77 33.86 34.15 3,447,000 -0.44(-1.27%)
Aug 14, 2008 34.74 34.91 34.33 34.59 3,057,333 -1.49(-4.13%)
Aug 13, 2008 36.08 36.08 36.08 36.08 0 +0.00(+0.00%)
Aug 12, 2008 36.08 36.08 36.08 36.08 0 +0.00(+0.00%)
Aug 11, 2008 36.08 36.08 36.08 36.08 0 +0.00(+0.00%)
Aug 08, 2008 36.08 36.08 36.08 36.08 0 +0.00(+0.00%)
Aug 07, 2008 36.08 36.08 36.08 36.08 0 +0.00(+0.00%)
Aug 06, 2008 34.70 36.30 34.53 36.08 4,611,763 +1.47(+4.25%)
Aug 05, 2008 34.29 34.80 33.30 34.61 3,935,792 +0.45(+1.32%)
Aug 04, 2008 35.00 35.00 32.45 34.16 6,032,632 -1.08(-3.06%)
Aug 01, 2008 34.51 35.60 33.30 35.24 6,926,608 -0.74(-2.06%)
Jul 31, 2008 35.90 36.14 34.88 35.98 4,355,693 +0.20(+0.56%)
Jul 30, 2008 36.49 36.95 35.08 35.78 4,754,951 -0.27(-0.75%)
Jul 29, 2008 36.05 36.63 35.05 36.05 1,969,484 +1.03(+2.94%)
Jul 28, 2008 35.62 35.65 34.75 35.02 2,562,667 -0.42(-1.19%)
Jul 25, 2008 36.00 36.27 35.29 35.44 2,215,281 -0.46(-1.28%)
Jul 24, 2008 36.65 36.87 35.61 35.90 3,485,289 -1.70(-4.52%)
Jul 23, 2008 37.36 38.56 37.10 37.60 3,369,189 +0.33(+0.89%)
Jul 22, 2008 36.50 37.63 36.48 37.27 3,614,737 +0.45(+1.22%)
Jul 21, 2008 37.55 37.55 36.04 36.82 2,554,700 -0.42(-1.13%)
Jul 18, 2008 36.20 37.81 35.27 37.24 4,865,914 +1.24(+3.44%)
Jul 17, 2008 36.09 37.82 34.67 36.00 6,009,965 +0.17(+0.47%)
Jul 16, 2008 36.30 36.37 35.23 35.83 6,546,357 +0.55(+1.56%)
Jul 15, 2008 34.40 35.87 34.25 35.28 19,379,274 +2.34(+7.10%)
Jul 14, 2008 33.39 33.58 32.75 32.94 6,912,237 +0.39(+1.20%)
Jul 11, 2008 31.63 33.40 31.26 32.55 5,333,411 +0.78(+2.46%)
Jul 10, 2008 30.13 32.65 30.00 31.77 8,258,929 +1.70(+5.65%)
Jul 09, 2008 31.37 32.45 29.99 30.07 34,096,488 -1.65(-5.20%)
Jul 08, 2008 31.36 31.74 29.58 31.72 7,553,131 -0.29(-0.91%)
Jul 07, 2008 30.95 33.02 30.95 32.01 5,826,359 +1.11(+3.59%)
Jul 04, 2008 31.86 32.57 30.84 30.90 4,128,770 +0.00(+0.00%)
Jul 03, 2008 31.86 32.57 30.84 30.90 4,128,770 -0.68(-2.15%)
Jul 02, 2008 34.97 34.97 31.45 31.58 6,513,213 -2.53(-7.42%)
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.