Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 18.07 18.66 17.54 18.27 5,712,728 +0.54(+3.07%)
Sep 29, 2008 20.13 20.21 17.49 17.73 4,846,744 -2.81(-13.66%)
Sep 26, 2008 21.30 21.35 20.15 20.54 0 -1.15(-5.32%)
Sep 25, 2008 21.47 21.92 21.08 21.69 3,959,613 +0.25(+1.14%)
Sep 24, 2008 21.79 21.79 21.25 21.45 1,985,025 -0.09(-0.40%)
Sep 23, 2008 22.38 22.38 21.33 21.53 2,053,354 -0.46(-2.08%)
Sep 22, 2008 22.52 22.74 21.85 21.99 1,894,517 -0.62(-2.73%)
Sep 19, 2008 22.21 24.52 21.46 22.61 0 +1.16(+5.42%)
Sep 18, 2008 21.39 21.95 20.17 21.45 5,748,981 +0.31(+1.46%)
Sep 17, 2008 22.32 22.45 21.14 21.14 4,524,992 -1.50(-6.64%)
Sep 16, 2008 22.47 22.72 20.96 22.64 7,052,654 -0.43(-1.86%)
Sep 15, 2008 23.30 24.34 22.87 23.07 2,846,380 -1.24(-5.10%)
Sep 12, 2008 23.21 24.43 23.17 24.31 2,166,944 +0.77(+3.28%)
Sep 11, 2008 22.81 23.54 22.17 23.54 3,042,099 +0.50(+2.19%)
Sep 10, 2008 22.39 23.37 22.03 23.03 6,199,691 +0.73(+3.28%)
Sep 09, 2008 23.97 23.97 22.30 22.30 4,874,645 -1.89(-7.81%)
Sep 08, 2008 24.40 25.50 23.79 24.19 3,279,274 +0.21(+0.87%)
Sep 05, 2008 23.82 24.14 23.36 23.98 0 -0.04(-0.16%)
Sep 04, 2008 25.50 25.75 23.98 24.02 4,817,428 -1.61(-6.27%)
Sep 03, 2008 25.88 26.28 25.13 25.63 2,388,971 -0.21(-0.83%)
Sep 02, 2008 26.16 26.42 25.71 25.84 2,205,830 -0.29(-1.10%)
Aug 29, 2008 26.38 26.76 26.11 26.13 0 -0.40(-1.50%)
Aug 28, 2008 26.19 26.53 26.03 26.53 1,397,684 +0.50(+1.94%)
Aug 27, 2008 25.49 26.13 25.49 26.02 2,052,433 +0.53(+2.08%)
Aug 26, 2008 25.54 25.79 24.97 25.49 2,955,185 -0.14(-0.54%)
Aug 25, 2008 26.07 26.07 25.37 25.63 896,542 -0.52(-1.98%)
Aug 22, 2008 26.05 26.37 25.98 26.15 0 +0.24(+0.92%)
Aug 21, 2008 25.95 26.17 25.40 25.91 2,045,020 -0.20(-0.75%)
Aug 20, 2008 26.22 26.44 25.81 26.11 2,102,217 +0.02(+0.08%)
Aug 19, 2008 26.08 26.30 25.97 26.09 1,312,361 -0.13(-0.50%)
Aug 18, 2008 26.29 26.60 26.08 26.22 1,113,742 +0.05(+0.20%)
Aug 15, 2008 26.66 26.75 25.84 26.16 0 -0.48(-1.80%)
Aug 14, 2008 26.39 26.93 26.39 26.64 2,332,705 +0.08(+0.29%)
Aug 13, 2008 25.68 26.64 25.43 26.57 2,116,206 +0.89(+3.46%)
Aug 12, 2008 25.81 26.05 25.55 25.68 1,891,435 +0.02(+0.10%)
Aug 11, 2008 25.25 25.84 25.09 25.65 2,689,538 +0.37(+1.48%)
Aug 08, 2008 25.01 25.49 24.73 25.28 1,536,009 +0.21(+0.84%)
Aug 07, 2008 25.42 25.48 24.98 25.07 1,234,034 -0.44(-1.71%)
Aug 06, 2008 25.13 25.73 24.95 25.51 1,387,749 +0.29(+1.16%)
Aug 05, 2008 25.09 25.25 24.49 25.22 3,410,041 +0.12(+0.48%)
Aug 04, 2008 26.29 26.76 24.85 25.09 4,626,620 -1.26(-4.80%)
Aug 01, 2008 26.52 26.90 26.31 26.36 2,453,329 -0.06(-0.24%)
Jul 31, 2008 26.26 27.20 25.63 26.42 6,961,763 +0.34(+1.32%)
Jul 30, 2008 24.98 26.98 24.50 26.08 10,485,499 +2.93(+12.66%)
Jul 29, 2008 23.15 23.87 22.81 23.15 2,962,191 -0.20(-0.85%)
Jul 28, 2008 23.28 23.83 23.23 23.35 1,797,355 +0.05(+0.23%)
Jul 25, 2008 23.94 24.00 22.98 23.29 3,864,416 -0.47(-1.96%)
Jul 24, 2008 24.34 24.79 23.72 23.76 2,798,670 -0.55(-2.27%)
Jul 23, 2008 24.86 24.86 24.18 24.31 3,486,156 -0.61(-2.45%)
Jul 22, 2008 25.61 25.66 24.81 24.92 2,310,979 -0.80(-3.11%)
Jul 21, 2008 25.42 25.74 25.23 25.72 1,195,711 +0.43(+1.70%)
Jul 18, 2008 25.41 25.73 25.25 25.29 1,203,654 -0.05(-0.20%)
Jul 17, 2008 25.36 25.99 25.23 25.34 3,234,255 -0.07(-0.29%)
Jul 16, 2008 24.46 25.41 24.04 25.41 4,397,779 +0.99(+4.06%)
Jul 15, 2008 24.09 24.68 23.82 24.42 2,673,850 +0.16(+0.66%)
Jul 14, 2008 24.90 24.97 24.17 24.26 1,911,677 -0.41(-1.67%)
Jul 11, 2008 24.44 24.95 24.11 24.68 1,858,960 +0.00(+0.01%)
Jul 10, 2008 24.79 25.20 24.35 24.67 2,254,257 +0.11(+0.46%)
Jul 09, 2008 24.52 25.08 24.40 24.56 1,639,472 +0.11(+0.45%)
Jul 08, 2008 24.64 24.82 23.93 24.45 3,468,016 -0.26(-1.04%)
Jul 07, 2008 24.69 25.25 24.41 24.70 3,430,880 +0.02(+0.07%)
Jul 04, 2008 25.69 25.74 24.02 24.69 3,290,921 +0.00(+0.00%)
Jul 03, 2008 25.69 25.74 24.02 24.69 3,290,921 -1.05(-4.09%)
Jul 02, 2008 27.24 27.65 25.74 25.74 2,647,514 -1.55(-5.66%)
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.