Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 16.46 17.06 15.86 16.89 853,443 +0.67(+4.15%)
Sep 29, 2008 17.35 17.61 15.41 16.22 934,869 -1.31(-7.48%)
Sep 26, 2008 17.44 17.88 16.22 17.53 0 +1.85(+11.80%)
Sep 25, 2008 16.84 16.89 14.72 15.68 1,382,009 -1.02(-6.11%)
Sep 24, 2008 17.54 17.92 16.70 16.70 454,169 -0.84(-4.77%)
Sep 23, 2008 17.61 17.92 17.06 17.54 611,541 -0.18(-1.04%)
Sep 22, 2008 16.97 17.83 16.84 17.72 476,126 +0.58(+3.38%)
Sep 19, 2008 16.35 17.62 16.35 17.14 0 +0.84(+5.13%)
Sep 18, 2008 15.11 16.30 14.71 16.30 683,936 +1.40(+9.43%)
Sep 17, 2008 15.19 15.44 14.45 14.90 721,115 -0.70(-4.50%)
Sep 16, 2008 14.18 15.61 14.00 15.60 732,302 +1.50(+10.66%)
Sep 15, 2008 15.00 15.00 13.86 14.10 821,038 -1.16(-7.62%)
Sep 12, 2008 14.45 15.37 14.41 15.26 354,503 +0.62(+4.27%)
Sep 11, 2008 14.09 14.93 13.72 14.64 480,260 +0.11(+0.73%)
Sep 10, 2008 13.94 14.84 13.94 14.53 440,606 +0.56(+4.03%)
Sep 09, 2008 14.98 15.13 13.85 13.97 886,593 -1.07(-7.09%)
Sep 08, 2008 15.97 15.97 14.92 15.03 887,046 -0.36(-2.31%)
Sep 05, 2008 15.36 15.43 14.57 15.39 0 -0.11(-0.71%)
Sep 04, 2008 16.26 16.26 14.72 15.50 1,169,120 -0.94(-5.71%)
Sep 03, 2008 17.52 17.85 16.13 16.44 583,802 -1.15(-6.52%)
Sep 02, 2008 18.14 18.43 17.38 17.59 361,804 -0.16(-0.87%)
Aug 29, 2008 18.24 18.29 17.67 17.74 0 -0.55(-2.99%)
Aug 28, 2008 17.81 18.37 17.64 18.29 313,685 +0.44(+2.47%)
Aug 27, 2008 17.29 18.01 17.29 17.85 499,136 +0.71(+4.15%)
Aug 26, 2008 17.77 17.87 17.05 17.14 529,668 -0.67(-3.74%)
Aug 25, 2008 18.33 18.67 17.56 17.80 507,872 -0.67(-3.65%)
Aug 22, 2008 18.72 18.88 17.77 18.48 543,983 -0.02(-0.11%)
Aug 21, 2008 18.51 18.77 17.66 18.50 465,889 -0.22(-1.18%)
Aug 20, 2008 17.90 18.75 17.75 18.72 464,924 +0.69(+3.85%)
Aug 19, 2008 17.94 18.17 17.28 18.02 447,887 -0.11(-0.61%)
Aug 18, 2008 18.56 18.97 18.04 18.13 396,993 -0.23(-1.27%)
Aug 15, 2008 18.06 18.42 18.02 18.37 0 +0.35(+1.93%)
Aug 14, 2008 18.35 18.64 17.77 18.02 844,555 -0.29(-1.58%)
Aug 13, 2008 17.93 18.62 17.93 18.31 407,030 +0.18(+1.01%)
Aug 12, 2008 17.66 18.33 17.66 18.12 413,317 +0.48(+2.73%)
Aug 11, 2008 17.31 17.76 17.18 17.64 679,915 +0.26(+1.50%)
Aug 08, 2008 17.15 17.63 16.74 17.38 601,205 +0.04(+0.21%)
Aug 07, 2008 18.76 18.76 17.12 17.34 555,861 -1.44(-7.67%)
Aug 06, 2008 18.25 18.81 18.25 18.79 400,101 +0.44(+2.40%)
Aug 05, 2008 18.24 18.88 17.87 18.34 523,393 +0.36(+2.02%)
Aug 04, 2008 19.38 19.80 17.80 17.98 599,538 -0.89(-4.72%)
Aug 01, 2008 18.50 19.13 18.32 18.87 518,551 +0.18(+0.98%)
Jul 31, 2008 17.97 18.85 17.97 18.69 573,811 +0.42(+2.28%)
Jul 30, 2008 17.86 18.76 17.86 18.27 523,689 +0.71(+4.07%)
Jul 29, 2008 17.56 17.84 17.01 17.56 330,501 -0.06(-0.35%)
Jul 28, 2008 17.45 17.91 17.41 17.62 278,424 +0.00(+0.02%)
Jul 25, 2008 17.04 17.66 16.87 17.61 632,707 +0.62(+3.65%)
Jul 24, 2008 17.76 18.34 16.93 16.99 623,282 -0.77(-4.32%)
Jul 23, 2008 19.32 19.32 17.56 17.76 797,815 -1.51(-7.86%)
Jul 22, 2008 19.15 19.31 18.66 19.28 375,984 +0.18(+0.94%)
Jul 21, 2008 18.90 19.40 18.58 19.10 587,534 +0.56(+3.02%)
Jul 18, 2008 18.31 19.19 18.27 18.54 861,602 +0.13(+0.69%)
Jul 17, 2008 18.56 18.59 18.14 18.41 521,487 +0.10(+0.54%)
Jul 16, 2008 18.22 18.37 17.70 18.31 608,487 +0.29(+1.63%)
Jul 15, 2008 17.99 18.37 17.35 18.02 1,012,378 +0.02(+0.14%)
Jul 14, 2008 18.90 18.95 17.87 17.99 767,088 -0.31(-1.67%)
Jul 11, 2008 18.32 18.56 17.99 18.30 733,750 +0.21(+1.17%)
Jul 10, 2008 17.71 18.18 17.70 18.09 633,194 +0.39(+2.19%)
Jul 09, 2008 18.08 18.55 17.63 17.70 1,022,804 -0.23(-1.30%)
Jul 08, 2008 18.10 18.36 17.56 17.93 1,513,799 +0.50(+2.88%)
Jul 07, 2008 16.73 17.71 16.73 17.43 983,688 +0.70(+4.20%)
Jul 04, 2008 17.35 17.54 16.59 16.73 384,953 +0.00(+0.00%)
Jul 03, 2008 17.35 17.54 16.59 16.73 384,953 -0.79(-4.50%)
Jul 02, 2008 17.83 17.83 16.78 17.52 1,219,837 -0.51(-2.83%)
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.