Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 15.09 15.57 14.20 14.97 173,705 +0.10(+0.64%)
Sep 29, 2008 15.77 15.77 13.88 14.87 180,171 -1.12(-7.01%)
Sep 26, 2008 16.10 16.18 15.95 15.99 0 -0.25(-1.55%)
Sep 25, 2008 16.16 16.52 16.16 16.25 35,694 +0.33(+2.05%)
Sep 24, 2008 16.38 16.49 15.77 15.92 113,441 -0.33(-2.01%)
Sep 23, 2008 16.46 16.46 16.21 16.25 74,293 -0.34(-2.05%)
Sep 22, 2008 16.57 16.65 16.15 16.59 221,035 +0.55(+3.43%)
Sep 19, 2008 15.97 16.31 15.72 16.04 0 +0.58(+3.74%)
Sep 18, 2008 14.45 15.57 14.45 15.46 201,553 +0.00(+0.00%)
Sep 17, 2008 15.74 15.77 14.61 15.46 139,025 -0.60(-3.73%)
Sep 16, 2008 15.66 16.12 15.52 16.06 110,402 -0.01(-0.04%)
Sep 15, 2008 16.27 16.27 16.02 16.06 49,199 -0.47(-2.84%)
Sep 12, 2008 16.29 17.09 16.25 16.53 71,086 +0.35(+2.19%)
Sep 11, 2008 16.18 16.18 15.99 16.18 102,959 -0.32(-1.96%)
Sep 10, 2008 16.57 16.62 16.40 16.50 102,979 -0.02(-0.14%)
Sep 09, 2008 16.72 16.82 16.46 16.52 619,841 -0.33(-1.94%)
Sep 08, 2008 16.51 17.14 16.31 16.85 54,354 -0.14(-0.80%)
Sep 05, 2008 16.93 17.07 16.73 16.99 0 -0.05(-0.32%)
Sep 04, 2008 17.56 17.56 16.88 17.04 501,346 -0.36(-2.07%)
Sep 03, 2008 17.56 17.62 17.39 17.40 124,276 -0.21(-1.20%)
Sep 02, 2008 17.68 17.75 17.56 17.61 106,221 -0.33(-1.86%)
Aug 29, 2008 18.05 18.05 17.95 17.95 6,715 -0.01(-0.08%)
Aug 28, 2008 18.05 18.18 17.96 17.96 45,761 -0.05(-0.30%)
Aug 27, 2008 18.00 18.14 18.00 18.01 21,007 +0.09(+0.49%)
Aug 26, 2008 17.84 17.98 17.84 17.93 19,727 +0.03(+0.19%)
Aug 25, 2008 17.91 18.07 17.89 17.89 40,832 -0.03(-0.15%)
Aug 22, 2008 18.15 18.16 17.92 17.92 76,563 -0.20(-1.13%)
Aug 21, 2008 17.99 18.20 17.99 18.12 75,123 +0.16(+0.91%)
Aug 20, 2008 17.93 18.07 17.93 17.96 92,744 +0.09(+0.49%)
Aug 19, 2008 17.69 17.88 17.65 17.87 232,436 +0.20(+1.12%)
Aug 18, 2008 17.84 17.86 17.67 17.67 287,697 -0.05(-0.31%)
Aug 15, 2008 17.85 17.86 17.71 17.73 0 -0.17(-0.95%)
Aug 14, 2008 18.03 18.05 17.88 17.90 38,220 -0.13(-0.72%)
Aug 13, 2008 17.83 18.05 17.83 18.03 91,432 +0.14(+0.76%)
Aug 12, 2008 17.91 17.93 17.82 17.89 66,311 +0.05(+0.27%)
Aug 11, 2008 17.95 18.07 17.71 17.84 277,555 -0.11(-0.61%)
Aug 08, 2008 17.99 18.03 17.87 17.95 254,114 -0.22(-1.20%)
Aug 07, 2008 18.36 18.43 18.17 18.17 117,141 -0.14(-0.78%)
Aug 06, 2008 18.39 18.42 18.22 18.31 453,239 -0.11(-0.59%)
Aug 05, 2008 18.67 18.67 18.41 18.42 192,267 -0.27(-1.45%)
Aug 04, 2008 18.73 18.73 18.65 18.69 103,054 -0.02(-0.11%)
Aug 01, 2008 18.69 18.75 18.63 18.71 65,562 +0.05(+0.26%)
Jul 31, 2008 18.67 18.78 18.65 18.67 107,152 -0.01(-0.04%)
Jul 30, 2008 18.71 18.84 18.58 18.67 165,173 +0.12(+0.62%)
Jul 29, 2008 18.56 18.62 18.49 18.56 81,943 +0.03(+0.18%)
Jul 28, 2008 18.56 18.58 18.44 18.52 220,767 -0.03(-0.17%)
Jul 25, 2008 18.61 18.61 18.52 18.56 44,370 +0.11(+0.58%)
Jul 24, 2008 18.50 18.52 18.40 18.45 109,725 +0.07(+0.41%)
Jul 23, 2008 18.41 18.41 18.31 18.37 97,800 -0.10(-0.52%)
Jul 22, 2008 18.48 18.48 18.35 18.47 146,334 +0.05(+0.26%)
Jul 21, 2008 18.37 18.46 18.35 18.42 157,699 +0.03(+0.18%)
Jul 18, 2008 18.15 18.42 18.15 18.39 204,103 +0.26(+1.42%)
Jul 17, 2008 18.31 18.32 18.10 18.13 137,572 -0.11(-0.60%)
Jul 16, 2008 18.27 18.27 18.16 18.24 149,026 -0.01(-0.04%)
Jul 15, 2008 18.25 18.29 18.20 18.24 237,276 +0.03(+0.15%)
Jul 14, 2008 18.18 18.24 18.12 18.22 151,478 +0.09(+0.49%)
Jul 11, 2008 18.13 18.14 18.05 18.13 137,057 +0.07(+0.41%)
Jul 10, 2008 17.99 18.07 17.90 18.05 125,584 +0.04(+0.23%)
Jul 09, 2008 17.88 18.05 17.88 18.01 148,448 +0.09(+0.49%)
Jul 08, 2008 18.22 18.22 17.89 17.93 71,328 -0.18(-0.98%)
Jul 07, 2008 18.05 18.11 17.90 18.10 111,793 +0.20(+1.10%)
Jul 04, 2008 18.09 18.09 17.87 17.90 46,232 +0.00(+0.00%)
Jul 03, 2008 18.09 18.09 17.87 17.90 46,232 -0.09(-0.49%)
Jul 02, 2008 18.21 18.21 17.98 17.99 74,732 -0.07(-0.38%)
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.