Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 13.03 14.20 13.03 14.19 41,873,420 +0.83(+6.21%)
Sep 29, 2008 13.94 13.98 12.92 13.36 82,727,776 -0.98(-6.83%)
Sep 26, 2008 14.50 14.66 14.06 14.34 0 -0.59(-3.96%)
Sep 25, 2008 15.20 15.37 14.92 14.93 25,751,000 -0.25(-1.64%)
Sep 24, 2008 15.50 15.66 15.14 15.18 26,530,510 -0.28(-1.82%)
Sep 23, 2008 15.22 15.60 14.82 15.47 47,378,968 +0.40(+2.64%)
Sep 22, 2008 15.93 15.95 15.00 15.07 50,033,712 -1.01(-6.31%)
Sep 19, 2008 16.42 16.45 15.50 16.08 0 +0.62(+3.99%)
Sep 18, 2008 14.84 15.54 13.50 15.47 90,982,424 +0.65(+4.38%)
Sep 17, 2008 15.21 15.71 14.80 14.82 73,001,296 -0.52(-3.41%)
Sep 16, 2008 15.40 15.94 15.03 15.34 89,855,448 -0.70(-4.37%)
Sep 15, 2008 15.87 16.41 15.78 16.04 41,884,164 -0.52(-3.17%)
Sep 12, 2008 16.17 16.57 16.01 16.56 30,542,104 +0.16(+0.99%)
Sep 11, 2008 15.58 16.50 15.50 16.40 50,970,000 +0.44(+2.77%)
Sep 10, 2008 15.55 16.16 15.40 15.96 47,514,532 +0.36(+2.30%)
Sep 09, 2008 16.26 16.26 15.53 15.60 53,806,228 -0.60(-3.72%)
Sep 08, 2008 16.99 17.17 15.88 16.21 61,287,020 -0.38(-2.31%)
Sep 05, 2008 16.18 16.64 16.01 16.59 0 +0.29(+1.79%)
Sep 04, 2008 16.76 16.79 16.12 16.30 40,737,248 -0.59(-3.49%)
Sep 03, 2008 17.24 17.42 16.66 16.89 38,283,304 -0.45(-2.59%)
Sep 02, 2008 17.76 17.92 17.20 17.34 32,333,150 -0.21(-1.20%)
Aug 29, 2008 17.33 17.57 17.27 17.55 20,901,898 +0.06(+0.33%)
Aug 28, 2008 17.28 17.53 17.15 17.49 28,918,764 +0.28(+1.61%)
Aug 27, 2008 16.88 17.22 16.84 17.21 20,700,344 +0.26(+1.51%)
Aug 26, 2008 17.03 17.18 16.85 16.95 20,193,740 +0.00(+0.03%)
Aug 25, 2008 17.00 17.31 16.91 16.95 19,508,544 -0.18(-1.04%)
Aug 22, 2008 17.42 17.52 17.07 17.13 22,668,828 -0.07(-0.39%)
Aug 21, 2008 17.10 17.25 16.92 17.19 16,810,360 -0.04(-0.25%)
Aug 20, 2008 17.13 17.27 17.03 17.24 19,594,384 +0.19(+1.13%)
Aug 19, 2008 17.21 17.39 17.02 17.05 22,823,244 -0.28(-1.60%)
Aug 18, 2008 17.48 17.63 17.14 17.32 27,955,210 -0.20(-1.12%)
Aug 15, 2008 17.57 17.69 17.30 17.52 28,127,262 +0.00(+0.01%)
Aug 14, 2008 17.08 17.52 17.01 17.52 27,943,140 +0.43(+2.50%)
Aug 13, 2008 16.82 17.15 16.76 17.09 32,361,554 +0.26(+1.55%)
Aug 12, 2008 17.15 17.29 16.78 16.83 36,480,984 -0.46(-2.66%)
Aug 11, 2008 16.75 17.68 16.63 17.29 59,790,220 +0.51(+3.02%)
Aug 08, 2008 16.13 16.84 15.98 16.78 39,314,876 +0.72(+4.46%)
Aug 07, 2008 16.36 16.47 16.03 16.07 47,416,036 -0.46(-2.77%)
Aug 06, 2008 16.83 16.83 16.43 16.52 44,202,940 -0.49(-2.88%)
Aug 05, 2008 16.92 17.16 16.72 17.01 37,152,284 +0.25(+1.52%)
Aug 04, 2008 16.59 17.01 16.53 16.76 46,160,160 +0.18(+1.07%)
Aug 01, 2008 16.95 17.13 16.26 16.58 66,734,992 -0.31(-1.82%)
Jul 31, 2008 17.62 18.07 16.53 16.89 160,995,504 -1.25(-6.87%)
Jul 30, 2008 17.86 18.24 17.17 18.14 81,856,376 +0.57(+3.26%)
Jul 29, 2008 17.56 17.56 16.42 17.56 53,025,204 +1.25(+7.68%)
Jul 28, 2008 16.74 17.01 16.24 16.31 38,604,324 -0.33(-1.96%)
Jul 25, 2008 16.31 16.73 15.97 16.64 41,799,236 +0.43(+2.68%)
Jul 24, 2008 16.86 17.04 16.17 16.20 39,607,964 -0.73(-4.33%)
Jul 23, 2008 16.99 17.34 16.78 16.93 54,009,552 -0.19(-1.08%)
Jul 22, 2008 16.09 17.16 15.70 17.12 70,734,200 +0.50(+2.99%)
Jul 21, 2008 17.09 17.32 16.55 16.62 57,167,812 -0.35(-2.04%)
Jul 18, 2008 17.16 17.22 16.67 16.97 50,421,320 -0.38(-2.21%)
Jul 17, 2008 17.04 17.35 16.49 17.35 72,745,584 +0.65(+3.92%)
Jul 16, 2008 15.80 16.77 15.38 16.70 99,977,648 +0.88(+5.57%)
Jul 15, 2008 16.47 16.48 15.56 15.82 91,128,312 -0.96(-5.73%)
Jul 14, 2008 17.59 17.61 16.76 16.78 46,156,388 -0.46(-2.64%)
Jul 11, 2008 17.48 17.90 17.11 17.23 59,093,908 -0.62(-3.49%)
Jul 10, 2008 17.51 17.94 17.08 17.86 57,112,492 +0.32(+1.82%)
Jul 09, 2008 18.26 18.29 17.43 17.54 59,827,020 -0.74(-4.03%)
Jul 08, 2008 17.31 18.38 16.70 18.28 103,601,744 +0.80(+4.55%)
Jul 07, 2008 18.15 18.48 17.11 17.48 86,454,584 -0.57(-3.14%)
Jul 04, 2008 18.35 18.45 17.86 18.05 31,099,744 +0.00(+0.00%)
Jul 03, 2008 18.35 18.45 17.86 18.05 31,099,744 -0.31(-1.70%)
Jul 02, 2008 18.93 19.05 18.33 18.36 36,571,816 -0.46(-2.44%)
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.