Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 20.16 20.16 19.49 20.16 2,650,204 +0.36(+1.80%)
Sep 29, 2008 20.28 20.36 19.62 19.81 4,988,463 -0.68(-3.34%)
Sep 26, 2008 20.47 20.66 20.16 20.49 0 -0.17(-0.80%)
Sep 25, 2008 20.66 20.89 20.52 20.66 2,591,116 +0.14(+0.66%)
Sep 24, 2008 20.40 20.63 20.19 20.52 1,635,998 +0.11(+0.54%)
Sep 23, 2008 20.78 21.00 20.40 20.41 1,957,348 -0.36(-1.74%)
Sep 22, 2008 21.26 21.26 20.65 20.77 1,815,549 -0.50(-2.36%)
Sep 19, 2008 21.27 22.21 20.49 21.27 0 +0.14(+0.67%)
Sep 18, 2008 20.78 21.26 20.58 21.13 4,582,458 +0.48(+2.31%)
Sep 17, 2008 21.14 21.34 20.65 20.66 3,151,324 -0.78(-3.63%)
Sep 16, 2008 21.51 21.60 20.93 21.44 4,908,783 -0.18(-0.81%)
Sep 15, 2008 21.52 22.09 21.44 21.61 2,315,997 -0.32(-1.47%)
Sep 12, 2008 21.73 22.06 21.64 21.93 0 +0.11(+0.51%)
Sep 11, 2008 21.58 21.95 21.30 21.82 2,569,299 -0.05(-0.23%)
Sep 10, 2008 21.75 22.04 21.66 21.87 2,807,250 +0.18(+0.81%)
Sep 09, 2008 21.71 22.08 21.49 21.70 3,547,864 +0.03(+0.14%)
Sep 08, 2008 21.01 21.67 21.00 21.67 1,990,516 +0.84(+4.03%)
Sep 05, 2008 20.81 20.88 20.54 20.83 0 -0.10(-0.46%)
Sep 04, 2008 20.88 21.02 20.76 20.92 1,913,778 -0.03(-0.14%)
Sep 03, 2008 21.00 21.01 20.78 20.95 1,745,369 -0.06(-0.26%)
Sep 02, 2008 21.17 21.54 20.93 21.01 1,692,163 -0.18(-0.85%)
Aug 29, 2008 21.40 21.54 21.16 21.19 0 -0.27(-1.24%)
Aug 28, 2008 21.44 21.47 21.30 21.46 3,508,872 +0.11(+0.49%)
Aug 27, 2008 21.08 21.43 20.99 21.35 1,306,488 +0.28(+1.34%)
Aug 26, 2008 21.01 21.13 20.89 21.07 1,266,336 +0.04(+0.17%)
Aug 25, 2008 21.29 21.35 20.97 21.03 1,395,777 -0.32(-1.51%)
Aug 22, 2008 21.23 21.41 21.18 21.36 0 +0.21(+0.97%)
Aug 21, 2008 20.90 21.25 20.90 21.15 1,144,482 +0.02(+0.07%)
Aug 20, 2008 21.22 21.24 20.98 21.13 1,587,201 -0.07(-0.33%)
Aug 19, 2008 21.20 21.36 20.93 21.20 1,399,154 -0.06(-0.26%)
Aug 18, 2008 21.04 21.31 21.02 21.26 1,770,160 +0.30(+1.44%)
Aug 15, 2008 20.79 21.61 20.70 20.96 0 +0.22(+1.04%)
Aug 14, 2008 20.76 20.88 20.45 20.74 1,098,311 -0.09(-0.43%)
Aug 13, 2008 20.73 20.94 20.59 20.83 1,210,613 +0.12(+0.56%)
Aug 12, 2008 20.62 20.87 20.59 20.72 1,547,889 -0.07(-0.31%)
Aug 11, 2008 20.60 20.98 20.37 20.78 2,907,665 +0.19(+0.90%)
Aug 08, 2008 20.30 20.62 20.15 20.60 1,821,492 +0.40(+1.97%)
Aug 07, 2008 20.39 20.55 20.10 20.20 4,356,969 -0.24(-1.16%)
Aug 06, 2008 20.51 20.70 20.36 20.44 2,762,719 -0.14(-0.66%)
Aug 05, 2008 20.05 20.57 19.86 20.57 2,735,048 +0.62(+3.12%)
Aug 04, 2008 19.90 20.10 19.86 19.95 2,753,435 -0.06(-0.30%)
Aug 01, 2008 20.63 20.70 20.00 20.01 2,719,168 -0.59(-2.85%)
Jul 31, 2008 20.68 20.80 20.27 20.60 4,493,898 -0.29(-1.37%)
Jul 30, 2008 20.59 20.97 20.59 20.88 2,447,825 +0.24(+1.17%)
Jul 29, 2008 20.64 20.68 20.43 20.64 1,689,701 +0.04(+0.20%)
Jul 28, 2008 20.62 20.75 20.44 20.60 2,288,537 -0.02(-0.10%)
Jul 25, 2008 20.85 20.95 20.61 20.62 1,541,916 -0.15(-0.70%)
Jul 24, 2008 20.74 20.91 20.59 20.77 2,477,251 +0.02(+0.10%)
Jul 23, 2008 21.11 21.21 20.59 20.75 2,215,153 -0.37(-1.74%)
Jul 22, 2008 21.06 21.45 21.04 21.11 1,636,792 -0.10(-0.47%)
Jul 21, 2008 21.07 21.32 20.99 21.21 1,429,560 +0.15(+0.69%)
Jul 18, 2008 20.97 21.39 20.86 21.07 2,447,471 +0.08(+0.38%)
Jul 17, 2008 21.35 21.38 20.81 20.99 2,940,833 -0.27(-1.25%)
Jul 16, 2008 21.67 21.78 21.12 21.25 2,937,407 -0.37(-1.70%)
Jul 15, 2008 21.54 21.80 21.34 21.62 3,542,142 -0.06(-0.26%)
Jul 14, 2008 22.18 22.19 21.59 21.68 2,017,237 -0.29(-1.33%)
Jul 11, 2008 22.14 22.24 21.89 21.97 2,593,719 -0.34(-1.51%)
Jul 10, 2008 22.38 22.58 22.22 22.30 2,993,080 -0.03(-0.11%)
Jul 09, 2008 21.96 22.60 21.95 22.33 3,714,277 +0.34(+1.55%)
Jul 08, 2008 21.51 21.99 21.41 21.99 2,965,119 +0.44(+2.03%)
Jul 07, 2008 21.52 21.93 21.41 21.55 3,205,879 +0.09(+0.40%)
Jul 04, 2008 21.85 22.06 21.41 21.47 1,623,224 +0.00(+0.00%)
Jul 03, 2008 21.85 22.06 21.41 21.47 1,623,224 -0.25(-1.13%)
Jul 02, 2008 20.94 22.08 20.84 21.71 4,090,437 +0.19(+0.89%)
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.