Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 12.68 13.81 12.68 13.80 43,055,596 +0.81(+6.21%)
Sep 29, 2008 13.56 13.60 12.57 12.99 85,063,352 -0.95(-6.83%)
Sep 26, 2008 14.10 14.25 13.67 13.95 0 -0.58(-3.96%)
Sep 25, 2008 14.78 14.94 14.51 14.52 26,478,004 -0.24(-1.64%)
Sep 24, 2008 15.07 15.23 14.73 14.77 27,279,522 -0.27(-1.82%)
Sep 23, 2008 14.80 15.17 14.41 15.04 48,716,576 +0.39(+2.64%)
Sep 22, 2008 15.50 15.51 14.59 14.65 51,446,272 -0.99(-6.31%)
Sep 19, 2008 15.96 16.00 15.07 15.64 0 +0.60(+3.99%)
Sep 18, 2008 14.43 15.12 13.13 15.04 93,551,048 +0.63(+4.38%)
Sep 17, 2008 14.80 15.28 14.39 14.41 75,062,280 -0.51(-3.41%)
Sep 16, 2008 14.98 15.50 14.61 14.92 92,392,256 -0.68(-4.37%)
Sep 15, 2008 15.44 15.96 15.35 15.60 43,066,644 -0.51(-3.17%)
Sep 12, 2008 15.72 16.11 15.57 16.11 31,404,372 +0.16(+0.99%)
Sep 11, 2008 15.16 16.04 15.07 15.95 52,408,992 +0.43(+2.77%)
Sep 10, 2008 15.12 15.72 14.98 15.52 48,855,968 +0.35(+2.30%)
Sep 09, 2008 15.82 15.82 15.10 15.17 55,325,292 -0.59(-3.72%)
Sep 08, 2008 16.53 16.70 15.44 15.76 63,017,284 -0.37(-2.31%)
Sep 05, 2008 15.73 16.18 15.57 16.13 0 +0.28(+1.79%)
Sep 04, 2008 16.30 16.33 15.68 15.85 41,887,344 -0.57(-3.49%)
Sep 03, 2008 16.76 16.94 16.20 16.42 39,364,120 -0.44(-2.59%)
Sep 02, 2008 17.27 17.42 16.72 16.86 33,245,984 -0.20(-1.20%)
Aug 29, 2008 16.85 17.09 16.79 17.06 21,492,004 +0.06(+0.33%)
Aug 28, 2008 16.81 17.04 16.68 17.01 29,735,202 +0.27(+1.61%)
Aug 27, 2008 16.42 16.75 16.38 16.74 21,284,760 +0.25(+1.51%)
Aug 26, 2008 16.56 16.70 16.38 16.49 20,763,852 +0.00(+0.03%)
Aug 25, 2008 16.53 16.84 16.44 16.48 20,059,310 -0.17(-1.04%)
Aug 22, 2008 16.94 17.04 16.60 16.66 23,308,818 -0.07(-0.39%)
Aug 21, 2008 16.63 16.78 16.46 16.72 17,284,952 -0.04(-0.26%)
Aug 20, 2008 16.66 16.80 16.56 16.77 20,147,574 +0.19(+1.13%)
Aug 19, 2008 16.74 16.92 16.55 16.58 23,467,592 -0.27(-1.60%)
Aug 18, 2008 17.00 17.14 16.67 16.85 28,744,444 -0.19(-1.12%)
Aug 15, 2008 17.08 17.21 16.82 17.04 28,921,354 +0.00(+0.01%)
Aug 14, 2008 16.61 17.04 16.55 17.04 28,732,034 +0.42(+2.50%)
Aug 13, 2008 16.36 16.68 16.30 16.62 33,275,188 +0.25(+1.55%)
Aug 12, 2008 16.68 16.82 16.32 16.37 37,510,920 -0.45(-2.66%)
Aug 11, 2008 16.29 17.20 16.18 16.81 61,478,224 +0.49(+3.02%)
Aug 08, 2008 15.69 16.38 15.54 16.32 40,424,816 +0.70(+4.46%)
Aug 07, 2008 15.91 16.02 15.59 15.63 48,754,692 -0.45(-2.77%)
Aug 06, 2008 16.37 16.37 15.98 16.07 45,450,884 -0.48(-2.88%)
Aug 05, 2008 16.46 16.69 16.26 16.55 38,201,172 +0.25(+1.52%)
Aug 04, 2008 16.13 16.55 16.08 16.30 47,463,360 +0.17(+1.07%)
Aug 01, 2008 16.48 16.66 15.82 16.13 68,619,064 -0.30(-1.82%)
Jul 31, 2008 17.14 17.57 16.07 16.43 165,540,752 -1.21(-6.87%)
Jul 30, 2008 17.37 17.74 16.70 17.64 84,167,360 +0.56(+3.26%)
Jul 29, 2008 17.08 17.08 15.96 17.08 54,522,216 +1.22(+7.68%)
Jul 28, 2008 16.28 16.55 15.79 15.86 39,694,208 -0.32(-1.96%)
Jul 25, 2008 15.86 16.27 15.53 16.18 42,979,320 +0.42(+2.68%)
Jul 24, 2008 16.39 16.58 15.73 15.76 40,726,180 -0.71(-4.33%)
Jul 23, 2008 16.52 16.86 16.32 16.47 55,534,356 -0.18(-1.08%)
Jul 22, 2008 15.65 16.69 15.27 16.65 72,731,176 +0.48(+2.99%)
Jul 21, 2008 16.62 16.85 16.09 16.17 58,781,780 -0.34(-2.04%)
Jul 18, 2008 16.69 16.75 16.21 16.50 51,844,820 -0.37(-2.21%)
Jul 17, 2008 16.57 16.88 16.04 16.88 74,799,352 +0.64(+3.92%)
Jul 16, 2008 15.36 16.31 14.95 16.24 102,800,232 +0.86(+5.57%)
Jul 15, 2008 16.02 16.03 15.13 15.38 93,701,056 -0.94(-5.73%)
Jul 14, 2008 17.11 17.13 16.30 16.32 47,459,480 -0.44(-2.64%)
Jul 11, 2008 17.00 17.41 16.64 16.76 60,762,252 -0.61(-3.49%)
Jul 10, 2008 17.03 17.45 16.61 17.37 58,724,900 +0.31(+1.82%)
Jul 09, 2008 17.76 17.78 16.95 17.06 61,516,064 -0.72(-4.03%)
Jul 08, 2008 16.84 17.87 16.24 17.77 106,526,640 +0.77(+4.55%)
Jul 07, 2008 17.65 17.97 16.64 17.00 88,895,384 -0.55(-3.14%)
Jul 04, 2008 17.84 17.94 17.37 17.55 31,977,756 +0.00(+0.00%)
Jul 03, 2008 17.84 17.94 17.37 17.55 31,977,756 -0.30(-1.70%)
Jul 02, 2008 18.41 18.53 17.83 17.86 37,604,316 -0.45(-2.44%)
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.