Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 16.25 16.89 15.49 16.76 14,474,771 +0.42(+2.59%)
Oct 30, 2008 15.78 16.65 15.78 16.34 14,689,609 +0.99(+6.44%)
Oct 29, 2008 15.38 16.48 14.94 15.35 12,504,282 -0.42(-2.69%)
Oct 28, 2008 14.13 15.97 13.95 15.77 15,848,415 +2.07(+15.08%)
Oct 27, 2008 14.63 14.81 13.61 13.71 12,130,166 -1.01(-6.84%)
Oct 24, 2008 12.87 15.13 12.21 14.71 14,123,070 +0.97(+7.05%)
Oct 23, 2008 14.39 14.76 12.60 13.74 14,895,383 -0.35(-2.50%)
Oct 22, 2008 15.94 16.07 14.00 14.10 14,033,686 -2.17(-13.33%)
Oct 21, 2008 16.59 17.24 16.14 16.26 10,204,358 -0.51(-3.02%)
Oct 20, 2008 16.49 17.12 16.03 16.77 8,230,944 +0.44(+2.71%)
Oct 17, 2008 15.14 17.09 15.14 16.33 0 +0.31(+1.96%)
Oct 16, 2008 15.94 16.37 14.42 16.01 14,764,866 +0.23(+1.44%)
Oct 15, 2008 17.01 17.62 15.47 15.79 12,601,211 -1.65(-9.46%)
Oct 14, 2008 17.55 18.37 16.77 17.44 17,862,734 +0.78(+4.70%)
Oct 13, 2008 16.06 16.98 15.00 16.65 14,673,398 +1.70(+11.39%)
Oct 10, 2008 14.38 15.89 12.39 14.95 28,439,134 -0.08(-0.50%)
Oct 09, 2008 18.36 18.57 14.10 15.03 30,538,436 -3.13(-17.22%)
Oct 08, 2008 17.04 18.90 16.09 18.15 13,054,543 +0.48(+2.70%)
Oct 07, 2008 18.60 18.73 17.47 17.68 11,674,540 -0.93(-4.98%)
Oct 06, 2008 19.38 19.52 17.41 18.60 13,368,031 -1.12(-5.70%)
Oct 03, 2008 20.68 21.63 19.68 19.73 0 -0.66(-3.25%)
Oct 02, 2008 22.07 22.39 20.19 20.39 9,363,687 -1.57(-7.15%)
Oct 01, 2008 21.84 22.99 21.20 21.96 7,994,508 -0.28(-1.24%)
Sep 30, 2008 21.17 22.76 20.44 22.24 10,295,335 +2.84(+14.63%)
Sep 29, 2008 22.94 23.05 19.40 19.40 11,415,753 -3.27(-14.41%)
Sep 26, 2008 22.71 23.14 22.49 22.66 0 -0.20(-0.86%)
Sep 25, 2008 23.92 24.07 22.86 22.86 7,602,173 -0.45(-1.95%)
Sep 24, 2008 23.60 23.92 22.71 23.32 6,572,888 +0.28(+1.23%)
Sep 23, 2008 22.74 23.83 22.45 23.03 5,570,287 +0.16(+0.69%)
Sep 22, 2008 24.69 24.85 22.61 22.87 6,742,641 -1.19(-4.95%)
Sep 19, 2008 25.19 25.74 22.34 24.07 0 -0.25(-1.04%)
Sep 18, 2008 21.68 24.32 21.39 24.32 23,548,342 +2.95(+13.80%)
Sep 17, 2008 21.95 22.42 21.12 21.37 19,548,808 -0.74(-3.34%)
Sep 16, 2008 21.29 22.13 21.14 22.11 17,742,238 +0.64(+2.98%)
Sep 15, 2008 21.45 22.51 21.32 21.47 20,265,018 -0.71(-3.21%)
Sep 12, 2008 21.66 22.28 21.64 22.18 0 +0.19(+0.84%)
Sep 11, 2008 21.05 22.05 20.90 21.99 13,128,662 +0.42(+1.95%)
Sep 10, 2008 21.37 21.86 21.00 21.57 9,871,809 +0.34(+1.62%)
Sep 09, 2008 21.69 22.02 20.89 21.23 12,077,371 -0.59(-2.71%)
Sep 08, 2008 22.64 23.30 20.85 21.82 17,454,434 -0.01(-0.05%)
Sep 05, 2008 21.21 21.86 21.09 21.83 0 +0.47(+2.18%)
Sep 04, 2008 21.70 21.80 21.33 21.37 12,701,131 -0.57(-2.59%)
Sep 03, 2008 21.63 21.96 21.37 21.93 12,728,015 +0.17(+0.78%)
Sep 02, 2008 21.78 22.14 21.47 21.76 8,668,885 +0.30(+1.41%)
Aug 29, 2008 21.59 21.91 21.39 21.46 0 -0.28(-1.31%)
Aug 28, 2008 21.46 21.77 21.20 21.75 10,740,662 +0.46(+2.15%)
Aug 27, 2008 20.46 21.36 20.39 21.29 13,147,475 +1.00(+4.93%)
Aug 26, 2008 20.50 20.57 20.12 20.29 6,644,969 -0.21(-1.03%)
Aug 25, 2008 20.70 20.85 20.48 20.50 4,787,250 -0.42(-2.03%)
Aug 22, 2008 20.77 20.99 20.62 20.92 0 +0.30(+1.45%)
Aug 21, 2008 20.36 20.79 20.26 20.62 6,520,894 +0.09(+0.44%)
Aug 20, 2008 20.59 20.66 20.14 20.53 6,532,349 -0.03(-0.15%)
Aug 19, 2008 20.62 20.65 20.35 20.56 8,305,469 -0.20(-0.98%)
Aug 18, 2008 20.93 21.07 20.66 20.77 7,842,380 -0.12(-0.58%)
Aug 15, 2008 20.84 21.05 20.62 20.89 0 +0.17(+0.84%)
Aug 14, 2008 20.77 20.93 20.51 20.72 7,886,765 -0.03(-0.16%)
Aug 13, 2008 20.98 21.07 20.58 20.75 9,109,884 -0.29(-1.40%)
Aug 12, 2008 21.05 21.23 20.81 21.04 8,425,483 -0.13(-0.61%)
Aug 11, 2008 21.00 21.50 20.77 21.17 11,018,785 +0.18(+0.85%)
Aug 08, 2008 20.43 21.15 20.31 21.00 12,073,354 +0.61(+2.98%)
Aug 07, 2008 20.38 20.77 20.13 20.39 16,013,645 -0.08(-0.37%)
Aug 06, 2008 20.90 20.97 20.24 20.46 13,188,733 -0.47(-2.26%)
Aug 05, 2008 20.77 21.06 20.45 20.93 13,788,449 +0.32(+1.56%)
Aug 04, 2008 20.71 20.95 20.49 20.61 10,800,178 -0.16(-0.76%)
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.