Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 18.87 19.54 18.70 19.54 146,427,360 +1.23(+6.72%)
Sep 29, 2008 19.72 20.25 18.31 18.31 183,524,944 -1.75(-8.72%)
Sep 26, 2008 19.16 20.18 19.14 20.06 137,607,936 +0.58(+2.97%)
Sep 25, 2008 18.90 19.68 18.84 19.48 131,327,640 +0.65(+3.46%)
Sep 24, 2008 18.73 19.10 18.64 18.83 109,614,824 +0.20(+1.10%)
Sep 23, 2008 18.79 19.16 18.55 18.62 125,915,784 +0.03(+0.16%)
Sep 22, 2008 19.20 19.27 18.54 18.60 143,640,416 +0.18(+0.95%)
Sep 19, 2008 19.31 19.33 17.20 18.42 184,319,120 -0.07(-0.40%)
Sep 18, 2008 18.16 18.56 17.58 18.49 180,646,976 +0.51(+2.81%)
Sep 17, 2008 18.84 18.94 17.94 17.99 141,505,008 -1.04(-5.46%)
Sep 16, 2008 19.10 19.39 18.68 19.03 152,539,936 -0.61(-3.09%)
Sep 15, 2008 19.71 20.13 19.57 19.64 112,462,544 -0.59(-2.90%)
Sep 12, 2008 19.87 20.31 19.72 20.22 103,301,960 +0.21(+1.02%)
Sep 11, 2008 19.11 20.10 19.06 20.02 99,592,488 +0.66(+3.40%)
Sep 10, 2008 19.42 19.66 19.22 19.36 102,530,632 +0.25(+1.30%)
Sep 09, 2008 19.18 19.47 19.07 19.11 117,051,872 -0.01(-0.08%)
Sep 08, 2008 19.19 19.28 18.79 19.12 84,837,912 +0.34(+1.83%)
Sep 05, 2008 19.06 19.20 18.76 18.78 112,421,728 -0.51(-2.66%)
Sep 04, 2008 19.58 19.69 19.29 19.29 90,344,088 -0.40(-2.04%)
Sep 03, 2008 19.77 19.90 19.65 19.69 78,031,432 -0.15(-0.74%)
Sep 02, 2008 20.25 20.32 19.81 19.84 90,258,416 -0.14(-0.70%)
Aug 29, 2008 20.26 20.34 19.98 19.98 69,325,392 -0.48(-2.33%)
Aug 28, 2008 20.21 20.51 20.21 20.46 66,072,768 +0.28(+1.38%)
Aug 27, 2008 20.02 20.35 19.86 20.18 46,407,236 +0.21(+1.06%)
Aug 26, 2008 20.19 20.29 19.89 19.96 61,157,980 -0.29(-1.41%)
Aug 25, 2008 20.21 20.38 20.10 20.25 70,182,296 -0.13(-0.65%)
Aug 22, 2008 19.94 20.41 19.93 20.38 65,468,752 +0.48(+2.43%)
Aug 21, 2008 19.84 19.94 19.66 19.90 59,573,112 -0.08(-0.40%)
Aug 20, 2008 20.16 20.19 19.89 19.98 56,662,744 -0.02(-0.11%)
Aug 19, 2008 20.16 20.32 19.96 20.00 55,091,168 -0.19(-0.94%)
Aug 18, 2008 20.26 20.45 20.09 20.19 52,172,028 -0.09(-0.43%)
Aug 15, 2008 20.40 20.53 20.11 20.28 64,822,860 -0.07(-0.36%)
Aug 14, 2008 20.29 20.62 20.10 20.35 68,200,816 +0.00(+0.00%)
Aug 13, 2008 20.47 20.78 20.24 20.35 70,164,720 -0.15(-0.75%)
Aug 12, 2008 20.26 20.68 20.11 20.51 86,116,536 +0.16(+0.79%)
Aug 11, 2008 20.32 20.71 20.17 20.34 94,253,928 -0.17(-0.82%)
Aug 08, 2008 19.94 20.59 19.83 20.51 110,824,600 +0.54(+2.70%)
Aug 07, 2008 19.61 20.24 19.49 19.97 113,189,560 +0.27(+1.37%)
Aug 06, 2008 19.49 19.81 19.24 19.70 130,986,296 +0.59(+3.09%)
Aug 05, 2008 18.70 19.16 18.59 19.11 115,600,744 +0.68(+3.68%)
Aug 04, 2008 18.51 18.63 18.31 18.43 83,087,208 -0.12(-0.63%)
Aug 01, 2008 18.90 18.92 18.28 18.55 113,453,344 -0.20(-1.09%)
Jul 31, 2008 18.85 19.16 18.75 18.76 82,863,568 -0.37(-1.94%)
Jul 30, 2008 19.11 19.32 18.89 19.13 71,266,656 +0.09(+0.46%)
Jul 29, 2008 19.04 19.10 18.52 19.04 90,965,408 +0.44(+2.39%)
Jul 28, 2008 19.00 19.04 18.48 18.59 81,863,072 -0.48(-2.52%)
Jul 25, 2008 18.70 19.12 18.59 19.08 80,271,296 +0.53(+2.83%)
Jul 24, 2008 19.02 19.08 18.55 18.55 111,118,896 -0.72(-3.75%)
Jul 23, 2008 18.86 19.57 18.85 19.27 106,866,488 +0.46(+2.44%)
Jul 22, 2008 18.62 18.92 18.58 18.81 121,232,224 +0.12(+0.62%)
Jul 21, 2008 18.71 19.08 18.62 18.70 106,349,360 -0.16(-0.85%)
Jul 18, 2008 19.22 19.30 18.31 18.86 206,062,384 -1.21(-6.03%)
Jul 17, 2008 20.11 20.35 19.77 20.07 132,161,216 +0.19(+0.95%)
Jul 16, 2008 19.05 19.90 18.90 19.88 112,518,768 +0.81(+4.25%)
Jul 15, 2008 18.18 19.43 18.18 19.07 127,147,376 +0.73(+3.98%)
Jul 14, 2008 18.58 18.82 18.28 18.34 70,235,784 -0.07(-0.40%)
Jul 11, 2008 18.34 18.70 18.14 18.41 93,398,424 -0.15(-0.79%)
Jul 10, 2008 18.38 18.72 18.22 18.56 79,306,552 +0.16(+0.87%)
Jul 09, 2008 18.80 18.85 18.36 18.40 74,324,400 -0.45(-2.40%)
Jul 08, 2008 18.90 19.11 18.60 18.85 89,898,544 -0.13(-0.69%)
Jul 07, 2008 19.04 19.24 18.56 18.98 97,996,824 +0.04(+0.19%)
Jul 04, 2008 18.94 19.03 18.67 18.94 50,845,164 +0.00(+0.00%)
Jul 03, 2008 18.94 19.03 18.67 18.94 50,845,164 +0.07(+0.39%)
Jul 02, 2008 19.61 19.69 18.87 18.87 116,227,976 -0.72(-3.68%)
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.