Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 19.51 20.21 19.34 20.21 141,601,312 +1.27(+6.72%)
Sep 29, 2008 20.40 20.94 18.93 18.93 177,476,208 -1.81(-8.72%)
Sep 26, 2008 19.81 20.86 19.79 20.74 133,072,568 +0.60(+2.97%)
Sep 25, 2008 19.55 20.35 19.49 20.15 126,999,264 +0.67(+3.46%)
Sep 24, 2008 19.37 19.75 19.27 19.47 106,002,072 +0.21(+1.10%)
Sep 23, 2008 19.43 19.81 19.18 19.26 121,765,768 +0.03(+0.16%)
Sep 22, 2008 19.85 19.93 19.17 19.23 138,906,224 +0.18(+0.95%)
Sep 19, 2008 19.96 19.99 17.79 19.05 178,244,208 -0.08(-0.40%)
Sep 18, 2008 18.78 19.19 18.18 19.12 174,693,088 +0.52(+2.81%)
Sep 17, 2008 19.48 19.59 18.55 18.60 136,841,200 -1.08(-5.46%)
Sep 16, 2008 19.75 20.05 19.32 19.68 147,512,432 -0.63(-3.09%)
Sep 15, 2008 20.38 20.81 20.24 20.30 108,755,936 -0.61(-2.90%)
Sep 12, 2008 20.55 21.00 20.40 20.91 99,897,264 +0.21(+1.02%)
Sep 11, 2008 19.76 20.79 19.71 20.70 96,310,056 +0.68(+3.40%)
Sep 10, 2008 20.08 20.33 19.87 20.02 99,151,360 +0.26(+1.30%)
Sep 09, 2008 19.84 20.14 19.72 19.76 113,194,000 -0.02(-0.08%)
Sep 08, 2008 19.84 19.93 19.43 19.77 82,041,768 +0.36(+1.83%)
Sep 05, 2008 19.71 19.85 19.40 19.42 108,716,464 -0.53(-2.66%)
Sep 04, 2008 20.24 20.36 19.95 19.95 87,366,472 -0.42(-2.04%)
Sep 03, 2008 20.44 20.58 20.32 20.36 75,459,624 -0.15(-0.74%)
Sep 02, 2008 20.94 21.02 20.49 20.52 87,283,624 -0.14(-0.70%)
Aug 29, 2008 20.96 21.03 20.66 20.66 67,040,520 -0.49(-2.33%)
Aug 28, 2008 20.90 21.21 20.89 21.15 63,895,100 +0.29(+1.38%)
Aug 27, 2008 20.70 21.04 20.54 20.86 44,877,720 +0.22(+1.06%)
Aug 26, 2008 20.88 20.99 20.57 20.65 59,142,296 -0.30(-1.41%)
Aug 25, 2008 20.90 21.08 20.79 20.94 67,869,184 -0.14(-0.65%)
Aug 22, 2008 20.61 21.11 20.61 21.08 63,310,992 +0.50(+2.43%)
Aug 21, 2008 20.52 20.61 20.33 20.58 57,609,660 -0.08(-0.40%)
Aug 20, 2008 20.85 20.88 20.57 20.66 54,795,216 -0.02(-0.11%)
Aug 19, 2008 20.85 21.01 20.65 20.68 53,275,436 -0.28(-1.34%)
Aug 18, 2008 21.03 21.24 20.86 20.96 50,252,080 -0.09(-0.43%)
Aug 15, 2008 21.18 21.31 20.88 21.05 62,437,356 -0.08(-0.36%)
Aug 14, 2008 21.06 21.41 20.86 21.13 65,691,000 +0.00(+0.00%)
Aug 13, 2008 21.25 21.58 21.02 21.13 67,582,632 -0.16(-0.75%)
Aug 12, 2008 21.03 21.47 20.88 21.29 82,947,416 +0.17(+0.79%)
Aug 11, 2008 21.09 21.50 20.94 21.12 90,785,352 -0.17(-0.82%)
Aug 08, 2008 20.71 21.37 20.58 21.30 106,746,216 +0.56(+2.70%)
Aug 07, 2008 20.36 21.01 20.24 20.74 109,024,152 +0.28(+1.37%)
Aug 06, 2008 20.24 20.56 19.97 20.46 126,165,960 +0.61(+3.09%)
Aug 05, 2008 19.41 19.90 19.31 19.84 111,346,600 +0.70(+3.68%)
Aug 04, 2008 19.22 19.34 19.01 19.14 80,029,568 -0.12(-0.63%)
Aug 01, 2008 19.62 19.65 18.98 19.26 109,278,224 -0.21(-1.09%)
Jul 31, 2008 19.57 19.90 19.46 19.47 79,814,160 -0.39(-1.94%)
Jul 30, 2008 19.84 20.05 19.61 19.86 68,644,016 +0.09(+0.46%)
Jul 29, 2008 19.77 19.83 19.23 19.77 87,617,856 +0.46(+2.39%)
Jul 28, 2008 19.73 19.77 19.18 19.31 78,850,488 -0.50(-2.52%)
Jul 25, 2008 19.41 19.85 19.31 19.80 77,317,288 +0.55(+2.83%)
Jul 24, 2008 19.75 19.81 19.26 19.26 107,029,680 -0.75(-3.75%)
Jul 23, 2008 19.58 20.32 19.57 20.01 102,933,768 +0.48(+2.44%)
Jul 22, 2008 19.33 19.64 19.29 19.53 116,770,832 +0.12(+0.62%)
Jul 21, 2008 19.43 19.81 19.33 19.41 102,435,664 -0.17(-0.85%)
Jul 18, 2008 19.96 20.04 19.01 19.58 198,479,216 -1.26(-6.03%)
Jul 17, 2008 20.88 21.13 20.52 20.83 127,297,632 +0.20(+0.95%)
Jul 16, 2008 19.78 20.66 19.62 20.64 108,378,040 +0.84(+4.24%)
Jul 15, 2008 18.87 20.17 18.87 19.80 122,468,312 +0.76(+3.98%)
Jul 14, 2008 19.29 19.54 18.98 19.04 67,651,080 -0.08(-0.40%)
Jul 11, 2008 19.04 19.41 18.83 19.12 89,961,328 -0.15(-0.79%)
Jul 10, 2008 19.08 19.43 18.91 19.27 76,388,040 +0.17(+0.87%)
Jul 09, 2008 19.52 19.57 19.06 19.10 71,589,240 -0.47(-2.40%)
Jul 08, 2008 19.63 19.84 19.31 19.57 86,590,248 -0.14(-0.69%)
Jul 07, 2008 19.77 19.98 19.27 19.71 94,390,512 +0.04(+0.19%)
Jul 04, 2008 19.66 19.76 19.38 19.67 48,974,044 +0.00(+0.00%)
Jul 03, 2008 19.66 19.76 19.38 19.67 48,974,044 +0.08(+0.39%)
Jul 02, 2008 20.36 20.44 19.59 19.59 111,950,744 -0.75(-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.