Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 16.56 18.00 15.58 17.85 14,030,591 +1.96(+12.31%)
Sep 29, 2008 18.64 18.66 14.40 15.89 12,378,424 -3.11(-16.36%)
Sep 26, 2008 19.65 19.86 18.62 19.00 0 -1.02(-5.08%)
Sep 25, 2008 20.27 20.32 19.82 20.02 4,209,725 -0.10(-0.50%)
Sep 24, 2008 21.45 21.45 19.86 20.12 6,003,787 -1.09(-5.14%)
Sep 23, 2008 22.37 22.74 20.86 21.21 3,196,461 -1.21(-5.41%)
Sep 22, 2008 22.41 23.20 21.60 22.42 6,288,075 -1.03(-4.38%)
Sep 19, 2008 21.56 24.55 21.35 23.44 0 +2.51(+11.97%)
Sep 18, 2008 21.22 21.55 19.90 20.94 7,298,323 -0.11(-0.53%)
Sep 17, 2008 23.11 23.18 20.91 21.05 6,304,845 -2.42(-10.30%)
Sep 16, 2008 23.46 23.66 22.55 23.47 4,233,839 -0.52(-2.17%)
Sep 15, 2008 23.92 24.52 23.56 23.99 3,152,634 -0.90(-3.63%)
Sep 12, 2008 24.15 25.02 23.77 24.89 0 +0.56(+2.29%)
Sep 11, 2008 22.91 24.41 22.35 24.34 4,937,502 +1.07(+4.59%)
Sep 10, 2008 22.44 23.61 22.22 23.27 3,977,017 +0.93(+4.16%)
Sep 09, 2008 24.43 24.46 22.08 22.34 5,793,834 -1.97(-8.12%)
Sep 08, 2008 25.09 25.34 23.91 24.31 2,707,264 -0.05(-0.21%)
Sep 05, 2008 23.47 24.60 23.33 24.36 0 +0.64(+2.72%)
Sep 04, 2008 24.79 25.09 23.36 23.72 4,300,394 -1.37(-5.46%)
Sep 03, 2008 26.71 26.99 25.09 25.09 5,254,843 -1.70(-6.35%)
Sep 02, 2008 27.95 28.44 26.58 26.79 3,204,166 -0.85(-3.07%)
Aug 29, 2008 27.67 27.87 27.40 27.64 0 -0.08(-0.28%)
Aug 28, 2008 27.32 27.73 26.68 27.72 1,245,415 +0.56(+2.05%)
Aug 27, 2008 26.97 27.22 26.73 27.16 1,182,708 +0.34(+1.25%)
Aug 26, 2008 26.73 26.83 26.32 26.83 1,150,034 +0.12(+0.46%)
Aug 25, 2008 27.15 27.16 26.52 26.70 1,422,888 -0.55(-2.01%)
Aug 22, 2008 27.16 27.40 26.90 27.25 0 +0.25(+0.92%)
Aug 21, 2008 27.08 27.11 26.35 27.00 1,358,252 -0.17(-0.63%)
Aug 20, 2008 27.28 27.48 26.81 27.17 1,125,868 -0.01(-0.04%)
Aug 19, 2008 27.55 27.55 26.77 27.18 2,846,886 -0.48(-1.72%)
Aug 18, 2008 27.67 27.96 27.33 27.66 2,342,786 -0.01(-0.04%)
Aug 15, 2008 27.61 28.00 27.49 27.67 0 +0.12(+0.43%)
Aug 14, 2008 27.41 27.94 27.04 27.55 2,502,717 -0.11(-0.39%)
Aug 13, 2008 26.19 27.95 25.94 27.66 3,573,826 +1.26(+4.78%)
Aug 12, 2008 27.47 27.51 26.23 26.40 2,593,196 -1.21(-4.37%)
Aug 11, 2008 27.20 27.70 27.02 27.60 4,248,616 +0.37(+1.37%)
Aug 08, 2008 26.64 27.51 26.64 27.23 2,565,057 +0.32(+1.17%)
Aug 07, 2008 26.54 27.11 26.44 26.92 3,564,403 -0.04(-0.15%)
Aug 06, 2008 26.26 27.15 25.91 26.96 3,805,808 +0.67(+2.53%)
Aug 05, 2008 27.12 27.35 25.79 26.29 5,570,497 -0.58(-2.16%)
Aug 04, 2008 28.24 28.28 26.64 26.87 4,683,265 -1.31(-4.65%)
Aug 01, 2008 29.02 29.15 28.08 28.18 4,620,864 -1.20(-4.09%)
Jul 31, 2008 30.87 31.29 29.35 29.38 4,757,349 -1.56(-5.05%)
Jul 30, 2008 29.44 31.44 29.20 30.95 10,849,830 +2.98(+10.67%)
Jul 29, 2008 27.77 28.22 27.69 27.96 3,966,925 +0.19(+0.68%)
Jul 28, 2008 27.75 28.00 27.58 27.77 2,552,886 -0.03(-0.12%)
Jul 25, 2008 27.54 27.90 26.81 27.81 3,396,326 +0.32(+1.16%)
Jul 24, 2008 28.76 28.84 27.32 27.49 3,704,737 -1.32(-4.58%)
Jul 23, 2008 28.55 28.95 28.30 28.81 1,793,251 +0.22(+0.76%)
Jul 22, 2008 28.04 28.65 27.98 28.59 2,082,901 +0.11(+0.37%)
Jul 21, 2008 28.51 28.60 27.68 28.48 1,967,147 +0.03(+0.09%)
Jul 18, 2008 28.52 29.03 27.98 28.46 1,721,530 -0.09(-0.30%)
Jul 17, 2008 28.05 28.76 27.78 28.54 3,098,241 +0.69(+2.49%)
Jul 16, 2008 27.71 28.00 26.58 27.85 4,330,221 +0.15(+0.54%)
Jul 15, 2008 27.90 28.16 26.89 27.70 3,747,506 -0.52(-1.84%)
Jul 14, 2008 28.44 28.79 27.69 28.22 3,036,755 -0.22(-0.77%)
Jul 11, 2008 27.82 28.82 27.43 28.44 3,710,389 +0.33(+1.17%)
Jul 10, 2008 27.72 28.32 27.28 28.11 4,085,721 +0.39(+1.42%)
Jul 09, 2008 27.33 28.04 27.33 27.72 3,813,221 +0.39(+1.42%)
Jul 08, 2008 27.01 27.49 26.80 27.33 3,773,001 +0.23(+0.86%)
Jul 07, 2008 27.17 27.68 26.73 27.09 3,071,115 +0.02(+0.07%)
Jul 04, 2008 28.28 28.32 26.35 27.07 4,101,901 +0.00(+0.00%)
Jul 03, 2008 28.28 28.32 26.35 27.07 4,101,901 -1.14(-4.06%)
Jul 02, 2008 30.08 30.11 28.13 28.22 3,409,166 -1.79(-5.96%)
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.