Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 19.75 19.75 18.17 18.46 999,009 -0.55(-2.87%)
Sep 29, 2008 19.14 19.52 18.25 19.01 1,455,291 -0.13(-0.69%)
Sep 26, 2008 18.80 19.23 18.54 19.14 0 +0.34(+1.82%)
Sep 25, 2008 18.43 20.34 18.28 18.80 722,710 +0.38(+2.04%)
Sep 24, 2008 18.28 18.56 18.02 18.42 900,113 +0.09(+0.47%)
Sep 23, 2008 19.23 19.31 18.21 18.34 983,803 -0.76(-4.00%)
Sep 22, 2008 19.84 19.84 19.04 19.10 1,354,115 -0.70(-3.56%)
Sep 19, 2008 19.54 20.34 19.35 19.81 0 +0.40(+2.04%)
Sep 18, 2008 18.27 19.91 18.19 19.41 1,732,508 +1.32(+7.32%)
Sep 17, 2008 18.11 18.35 17.78 18.09 1,339,144 -0.20(-1.08%)
Sep 16, 2008 18.09 18.43 17.57 18.29 1,027,442 -0.15(-0.82%)
Sep 15, 2008 18.83 19.21 18.29 18.44 1,249,344 -0.92(-4.76%)
Sep 12, 2008 19.56 19.64 19.13 19.36 589,515 -0.16(-0.84%)
Sep 11, 2008 18.96 19.52 18.87 19.52 721,432 +0.30(+1.58%)
Sep 10, 2008 19.61 19.72 19.06 19.22 1,164,065 -0.40(-2.01%)
Sep 09, 2008 19.86 20.62 19.56 19.62 1,906,146 -0.01(-0.03%)
Sep 08, 2008 19.23 19.72 18.99 19.62 729,688 +0.87(+4.63%)
Sep 05, 2008 18.73 18.87 18.50 18.75 0 -0.04(-0.21%)
Sep 04, 2008 19.21 19.26 18.77 18.79 786,967 -0.43(-2.23%)
Sep 03, 2008 19.05 19.29 18.57 19.22 950,715 +0.37(+1.96%)
Sep 02, 2008 19.02 19.51 18.75 18.85 791,971 +0.16(+0.88%)
Aug 29, 2008 19.06 19.12 18.64 18.69 0 -0.44(-2.31%)
Aug 28, 2008 18.17 19.28 18.17 19.13 849,358 +0.78(+4.27%)
Aug 27, 2008 18.13 18.62 18.10 18.35 559,865 +0.16(+0.91%)
Aug 26, 2008 18.09 18.27 17.93 18.18 560,734 +0.16(+0.88%)
Aug 25, 2008 18.58 18.61 17.92 18.02 948,300 -0.53(-2.87%)
Aug 22, 2008 18.00 18.59 17.92 18.56 0 +0.70(+3.95%)
Aug 21, 2008 17.58 17.94 17.40 17.85 889,957 +0.07(+0.41%)
Aug 20, 2008 18.62 18.62 17.64 17.78 961,725 -0.68(-3.71%)
Aug 19, 2008 19.20 19.20 18.37 18.46 961,358 -0.66(-3.44%)
Aug 18, 2008 19.56 19.56 18.92 19.12 983,452 -0.36(-1.86%)
Aug 15, 2008 19.87 20.41 19.28 19.48 0 -0.20(-1.04%)
Aug 14, 2008 19.21 19.89 19.17 19.69 738,949 +0.47(+2.47%)
Aug 13, 2008 19.41 19.42 18.89 19.21 800,612 -0.03(-0.17%)
Aug 12, 2008 19.60 19.74 19.19 19.25 736,820 -0.28(-1.42%)
Aug 11, 2008 18.38 19.80 18.38 19.52 1,103,994 +0.91(+4.88%)
Aug 08, 2008 17.69 18.67 17.58 18.62 766,974 +0.99(+5.64%)
Aug 07, 2008 17.84 17.89 17.40 17.62 845,042 -0.25(-1.40%)
Aug 06, 2008 17.89 17.98 17.36 17.87 1,031,857 +0.04(+0.22%)
Aug 05, 2008 17.12 18.13 17.12 17.83 1,605,731 +0.62(+3.60%)
Aug 04, 2008 16.80 17.42 16.50 17.21 1,304,065 +0.52(+3.12%)
Aug 01, 2008 16.79 16.87 16.26 16.69 1,648,181 -0.14(-0.82%)
Jul 31, 2008 17.13 18.14 16.23 16.83 1,751,318 -0.40(-2.29%)
Jul 30, 2008 16.37 17.35 16.34 17.23 2,201,639 -1.07(-5.87%)
Jul 29, 2008 17.42 18.37 17.36 18.30 876,349 +0.80(+4.55%)
Jul 28, 2008 17.77 17.99 17.48 17.50 678,843 -0.34(-1.92%)
Jul 25, 2008 18.06 18.16 17.63 17.84 758,954 -0.27(-1.49%)
Jul 24, 2008 18.66 18.99 18.10 18.11 1,146,002 -0.68(-3.64%)
Jul 23, 2008 17.79 19.02 17.65 18.80 1,705,852 +1.01(+5.66%)
Jul 22, 2008 16.74 17.81 16.55 17.79 1,650,842 +0.97(+5.80%)
Jul 21, 2008 16.46 16.84 16.46 16.82 1,067,346 +0.25(+1.51%)
Jul 18, 2008 16.88 16.88 15.84 16.57 1,485,952 +0.25(+1.53%)
Jul 17, 2008 15.96 16.32 15.64 16.32 1,095,490 +0.38(+2.35%)
Jul 16, 2008 15.48 16.03 15.16 15.94 2,223,459 +0.49(+3.20%)
Jul 15, 2008 15.65 15.72 15.35 15.45 1,950,185 -0.40(-2.49%)
Jul 14, 2008 16.11 16.11 15.77 15.84 1,023,250 -0.07(-0.45%)
Jul 11, 2008 16.04 16.17 15.66 15.92 1,412,799 -0.30(-1.87%)
Jul 10, 2008 16.55 16.60 15.96 16.22 1,973,576 -0.37(-2.22%)
Jul 09, 2008 17.11 17.14 16.55 16.59 1,300,835 -0.55(-3.23%)
Jul 08, 2008 17.43 17.48 16.92 17.14 1,893,596 -0.32(-1.85%)
Jul 07, 2008 17.92 17.92 17.23 17.46 1,242,226 -0.36(-2.03%)
Jul 04, 2008 17.92 18.02 17.75 17.83 644,674 +0.00(+0.00%)
Jul 03, 2008 17.92 18.02 17.75 17.83 644,674 +0.04(+0.22%)
Jul 02, 2008 18.10 18.38 17.76 17.79 1,236,347 -0.27(-1.50%)
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.