Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 17.13 17.13 16.20 16.67 4,221,366 +0.67(+4.19%)
Sep 29, 2008 18.25 18.38 16.00 16.00 3,350,827 -2.29(-12.52%)
Sep 26, 2008 18.39 18.92 18.16 18.29 1,853,315 -0.22(-1.19%)
Sep 25, 2008 19.55 19.68 18.36 18.51 1,296,562 -0.61(-3.19%)
Sep 24, 2008 19.58 19.64 18.95 19.12 1,166,439 +0.34(+1.81%)
Sep 23, 2008 19.13 20.00 18.78 18.78 1,295,755 -0.44(-2.29%)
Sep 22, 2008 20.63 22.16 18.85 19.22 3,845,715 -4.26(-18.14%)
Sep 19, 2008 18.00 23.49 17.59 23.48 6,009,151 +3.88(+19.80%)
Sep 18, 2008 17.92 20.19 16.65 19.60 11,108,716 +1.83(+10.30%)
Sep 17, 2008 18.76 18.98 17.48 17.77 6,970,400 -1.67(-8.59%)
Sep 16, 2008 18.90 19.44 18.34 19.44 4,691,080 +0.46(+2.42%)
Sep 15, 2008 19.62 20.18 18.80 18.98 4,013,898 -1.41(-6.92%)
Sep 12, 2008 20.24 20.88 20.01 20.39 3,314,715 -0.13(-0.63%)
Sep 11, 2008 19.39 20.62 19.18 20.52 4,605,458 +0.79(+4.00%)
Sep 10, 2008 19.78 20.06 19.06 19.73 3,993,355 +0.20(+1.02%)
Sep 09, 2008 21.03 21.11 19.50 19.53 5,646,271 -1.96(-9.12%)
Sep 08, 2008 21.52 21.95 20.89 21.49 4,946,126 +0.59(+2.82%)
Sep 05, 2008 20.38 20.95 19.92 20.90 3,451,405 +0.51(+2.50%)
Sep 04, 2008 21.29 21.35 20.39 20.39 3,333,446 -0.96(-4.50%)
Sep 03, 2008 21.09 21.36 20.71 21.35 5,234,996 +0.51(+2.45%)
Sep 02, 2008 20.71 21.42 20.64 20.84 5,735,524 +0.41(+2.01%)
Aug 29, 2008 20.34 20.64 20.22 20.43 1,900,033 -0.16(-0.78%)
Aug 28, 2008 19.90 20.60 19.57 20.59 2,454,973 +0.58(+2.90%)
Aug 27, 2008 19.79 20.03 19.51 20.01 1,895,868 +0.31(+1.57%)
Aug 26, 2008 19.72 19.88 19.19 19.70 3,658,355 -0.04(-0.20%)
Aug 25, 2008 19.68 20.28 19.68 19.74 2,498,346 -0.68(-3.33%)
Aug 22, 2008 20.16 20.50 20.12 20.42 3,507,512 +0.26(+1.29%)
Aug 21, 2008 19.83 20.30 19.70 20.16 2,750,037 +0.04(+0.20%)
Aug 20, 2008 20.05 20.34 19.75 20.12 3,271,983 -0.01(-0.05%)
Aug 19, 2008 19.96 20.18 19.59 20.13 3,744,957 +0.18(+0.90%)
Aug 18, 2008 20.67 20.75 19.89 19.95 2,584,404 -0.82(-3.95%)
Aug 15, 2008 20.56 20.89 20.35 20.77 3,008,827 +0.43(+2.11%)
Aug 14, 2008 20.06 20.54 19.90 20.34 3,175,948 +0.20(+0.99%)
Aug 13, 2008 20.34 20.52 19.86 20.14 3,243,581 -0.38(-1.85%)
Aug 12, 2008 20.76 21.00 20.18 20.52 3,696,568 -0.46(-2.19%)
Aug 11, 2008 20.84 21.24 20.40 20.98 3,321,507 +0.14(+0.67%)
Aug 08, 2008 20.10 20.90 19.95 20.84 2,911,097 +0.73(+3.63%)
Aug 07, 2008 20.08 20.44 19.98 20.11 3,497,519 -0.37(-1.81%)
Aug 06, 2008 20.84 20.84 20.13 20.48 4,006,858 -0.44(-2.10%)
Aug 05, 2008 20.38 20.92 20.22 20.92 4,247,123 +0.97(+4.86%)
Aug 04, 2008 20.17 20.39 19.75 19.95 7,093,801 -0.78(-3.76%)
Aug 01, 2008 19.90 20.92 19.79 20.73 8,750,057 +0.82(+4.12%)
Jul 31, 2008 19.44 20.15 19.13 19.91 4,879,819 +0.19(+0.96%)
Jul 30, 2008 19.19 19.80 18.93 19.72 5,112,463 +0.69(+3.63%)
Jul 29, 2008 19.03 19.14 17.91 19.03 4,917,185 +1.03(+5.72%)
Jul 28, 2008 18.79 18.93 17.94 18.00 3,516,425 -0.72(-3.85%)
Jul 25, 2008 18.45 18.85 18.02 18.72 4,094,630 +0.34(+1.85%)
Jul 24, 2008 19.03 19.17 18.21 18.38 4,879,877 -0.84(-4.37%)
Jul 23, 2008 19.64 19.64 18.83 19.22 6,892,580 -0.42(-2.14%)
Jul 22, 2008 18.10 19.64 18.05 19.64 6,581,924 +1.32(+7.21%)
Jul 21, 2008 19.16 19.16 18.25 18.32 4,163,662 -0.74(-3.88%)
Jul 18, 2008 19.35 19.48 18.50 19.06 5,300,610 -0.40(-2.06%)
Jul 17, 2008 19.28 20.15 19.05 19.46 8,627,208 +0.83(+4.46%)
Jul 16, 2008 16.66 18.66 16.66 18.63 5,968,069 +1.98(+11.89%)
Jul 15, 2008 16.75 17.22 16.34 16.65 4,698,189 -0.11(-0.66%)
Jul 14, 2008 17.57 17.58 16.68 16.76 3,794,685 -0.52(-3.01%)
Jul 11, 2008 17.41 17.71 16.99 17.28 4,939,669 -0.46(-2.59%)
Jul 10, 2008 17.18 17.84 17.01 17.74 5,363,036 +0.65(+3.80%)
Jul 09, 2008 17.78 17.88 17.06 17.09 4,358,544 -0.64(-3.61%)
Jul 08, 2008 17.44 17.77 16.95 17.73 4,655,843 +0.28(+1.60%)
Jul 07, 2008 17.98 18.35 17.18 17.45 4,018,863 -0.43(-2.40%)
Jul 04, 2008 18.11 18.28 17.75 17.88 2,565,579 +0.00(+0.00%)
Jul 03, 2008 18.11 18.28 17.75 17.88 2,565,579 -0.18(-1.00%)
Jul 02, 2008 18.30 18.56 18.05 18.06 3,428,067 +0.03(+0.17%)
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.