Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 14.10 15.36 14.10 15.35 38,720,252 +0.90(+6.21%)
Sep 29, 2008 15.07 15.12 13.97 14.45 76,498,176 -1.06(-6.83%)
Sep 26, 2008 15.68 15.85 15.20 15.51 0 -0.64(-3.96%)
Sep 25, 2008 16.44 16.62 16.14 16.15 23,811,888 -0.27(-1.64%)
Sep 24, 2008 16.76 16.93 16.38 16.42 24,532,700 -0.30(-1.82%)
Sep 23, 2008 16.46 16.87 16.03 16.73 43,811,220 +0.43(+2.64%)
Sep 22, 2008 17.23 17.25 16.23 16.30 46,266,056 -1.10(-6.31%)
Sep 19, 2008 17.75 17.79 16.76 17.39 0 +0.67(+3.99%)
Sep 18, 2008 16.05 16.81 14.60 16.73 84,131,232 +0.70(+4.38%)
Sep 17, 2008 16.45 16.99 16.00 16.02 67,504,128 -0.57(-3.41%)
Sep 16, 2008 16.66 17.24 16.25 16.59 83,089,120 -0.76(-4.37%)
Sep 15, 2008 17.17 17.75 17.07 17.34 38,730,188 -0.57(-3.17%)
Sep 12, 2008 17.48 17.92 17.31 17.91 28,242,212 +0.18(+0.99%)
Sep 11, 2008 16.85 17.84 16.76 17.74 47,131,840 +0.48(+2.77%)
Sep 10, 2008 16.82 17.48 16.66 17.26 43,936,576 +0.39(+2.30%)
Sep 09, 2008 17.59 17.59 16.80 16.87 49,754,492 -0.65(-3.72%)
Sep 08, 2008 18.38 18.57 17.17 17.52 56,671,964 -0.42(-2.31%)
Sep 05, 2008 17.49 18.00 17.31 17.94 0 +0.32(+1.79%)
Sep 04, 2008 18.13 18.16 17.44 17.62 37,669,636 -0.64(-3.49%)
Sep 03, 2008 18.64 18.83 18.02 18.26 35,400,480 -0.48(-2.59%)
Sep 02, 2008 19.21 19.38 18.60 18.75 29,898,388 -0.23(-1.20%)
Aug 29, 2008 18.74 19.00 18.67 18.98 19,327,936 +0.06(+0.33%)
Aug 28, 2008 18.69 18.95 18.54 18.91 26,741,112 +0.30(+1.61%)
Aug 27, 2008 18.26 18.62 18.21 18.61 19,141,560 +0.28(+1.51%)
Aug 26, 2008 18.42 18.58 18.22 18.33 18,673,104 +0.00(+0.03%)
Aug 25, 2008 18.38 18.72 18.28 18.33 18,039,504 -0.19(-1.04%)
Aug 22, 2008 18.84 18.95 18.46 18.52 20,961,812 -0.07(-0.39%)
Aug 21, 2008 18.49 18.66 18.30 18.59 15,544,500 -0.05(-0.25%)
Aug 20, 2008 18.52 18.68 18.42 18.64 18,118,880 +0.21(+1.13%)
Aug 19, 2008 18.61 18.81 18.40 18.43 21,104,600 -0.30(-1.60%)
Aug 18, 2008 18.91 19.06 18.54 18.74 25,850,116 -0.21(-1.12%)
Aug 15, 2008 19.00 19.13 18.71 18.95 26,009,212 +0.00(+0.01%)
Aug 14, 2008 18.47 18.95 18.40 18.95 25,838,956 +0.46(+2.50%)
Aug 13, 2008 18.19 18.54 18.12 18.48 29,924,652 +0.28(+1.55%)
Aug 12, 2008 18.55 18.70 18.15 18.20 33,733,880 -0.50(-2.66%)
Aug 11, 2008 18.11 19.12 17.99 18.70 55,287,876 +0.55(+3.02%)
Aug 08, 2008 17.44 18.21 17.28 18.15 36,354,372 +0.77(+4.46%)
Aug 07, 2008 17.70 17.81 17.33 17.38 43,845,496 -0.50(-2.77%)
Aug 06, 2008 18.20 18.20 17.77 17.87 40,874,356 -0.53(-2.88%)
Aug 05, 2008 18.30 18.56 18.08 18.40 34,354,628 +0.27(+1.52%)
Aug 04, 2008 17.94 18.40 17.88 18.12 42,684,192 +0.19(+1.07%)
Aug 01, 2008 18.33 18.52 17.59 17.93 61,709,688 -0.33(-1.82%)
Jul 31, 2008 19.05 19.54 17.87 18.26 148,872,156 -1.35(-6.87%)
Jul 30, 2008 19.31 19.73 18.57 19.61 75,692,400 +0.62(+3.26%)
Jul 29, 2008 18.99 18.99 17.75 18.99 49,032,280 +1.35(+7.68%)
Jul 28, 2008 18.10 18.40 17.56 17.64 35,697,328 -0.35(-1.96%)
Jul 25, 2008 17.64 18.09 17.27 17.99 38,651,656 +0.47(+2.68%)
Jul 24, 2008 18.23 18.43 17.49 17.52 36,625,392 -0.79(-4.33%)
Jul 23, 2008 18.38 18.75 18.15 18.31 49,942,504 -0.20(-1.08%)
Jul 22, 2008 17.40 18.56 16.98 18.51 65,407,748 +0.54(+2.99%)
Jul 21, 2008 18.48 18.74 17.89 17.98 52,862,940 -0.38(-2.04%)
Jul 18, 2008 18.56 18.62 18.03 18.35 46,624,476 -0.41(-2.21%)
Jul 17, 2008 18.42 18.76 17.84 18.76 67,267,672 +0.71(+3.92%)
Jul 16, 2008 17.08 18.14 16.63 18.06 92,449,096 +0.95(+5.57%)
Jul 15, 2008 17.82 17.83 16.82 17.11 84,266,136 -1.04(-5.73%)
Jul 14, 2008 19.02 19.05 18.12 18.14 42,680,704 -0.49(-2.64%)
Jul 11, 2008 18.90 19.36 18.50 18.64 54,643,996 -0.67(-3.50%)
Jul 10, 2008 18.94 19.41 18.47 19.31 52,811,788 +0.34(+1.82%)
Jul 09, 2008 19.75 19.77 18.85 18.97 55,321,904 -0.80(-4.03%)
Jul 08, 2008 18.72 19.88 18.06 19.76 95,800,292 +0.86(+4.55%)
Jul 07, 2008 19.62 19.99 18.50 18.91 79,944,348 -0.61(-3.14%)
Jul 04, 2008 19.84 19.95 19.31 19.52 28,757,860 +0.00(+0.00%)
Jul 03, 2008 19.84 19.95 19.31 19.52 28,757,860 -0.34(-1.70%)
Jul 02, 2008 20.48 20.60 19.83 19.86 33,817,872 -0.50(-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.