Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.585 9.283 8.434 8.979 0 +0.31(+3.58%)
Oct 30, 2008 8.872 9.079 7.899 8.668 13,662,317 +0.09(+1.08%)
Oct 29, 2008 9.848 10.01 8.492 8.576 15,155,838 -1.59(-15.68%)
Oct 28, 2008 9.484 10.19 8.536 10.17 6,944,718 +1.13(+12.54%)
Oct 27, 2008 9.310 9.681 8.923 9.037 4,170,467 -0.55(-5.75%)
Oct 24, 2008 8.949 9.925 8.578 9.589 0 -0.48(-4.76%)
Oct 23, 2008 10.86 10.98 9.341 10.07 8,965,543 -0.63(-5.89%)
Oct 22, 2008 11.86 12.10 10.17 10.70 5,536,098 -1.65(-13.40%)
Oct 21, 2008 12.94 13.05 12.14 12.35 2,957,518 -0.86(-6.49%)
Oct 20, 2008 12.56 13.21 12.30 13.21 5,401,701 +0.79(+6.36%)
Oct 17, 2008 11.92 13.15 11.59 12.42 0 +0.03(+0.21%)
Oct 16, 2008 11.98 12.52 10.84 12.40 6,930,847 +0.88(+7.65%)
Oct 15, 2008 12.95 13.10 11.51 11.51 5,742,366 -1.86(-13.91%)
Oct 14, 2008 14.72 14.72 12.85 13.38 8,089,631 -0.58(-4.14%)
Oct 13, 2008 11.90 13.95 11.87 13.95 8,806,631 +2.50(+21.84%)
Oct 10, 2008 10.61 12.01 9.487 11.45 0 +0.21(+1.88%)
Oct 09, 2008 11.63 12.85 10.92 11.24 12,898,634 +0.09(+0.77%)
Oct 08, 2008 9.857 11.87 9.642 11.16 20,533,378 +0.80(+7.72%)
Oct 07, 2008 13.82 14.19 10.33 10.36 11,000,717 -3.27(-24.03%)
Oct 06, 2008 13.82 14.04 12.31 13.63 31,139,158 -0.90(-6.19%)
Oct 03, 2008 14.72 15.54 14.40 14.53 0 +0.13(+0.87%)
Oct 02, 2008 16.20 16.21 14.39 14.40 9,361,132 -2.26(-13.54%)
Oct 01, 2008 17.41 17.96 16.53 16.66 5,791,992 -1.19(-6.65%)
Sep 30, 2008 16.56 18.00 15.58 17.85 14,030,591 +1.96(+12.31%)
Sep 29, 2008 18.64 18.66 14.40 15.89 12,378,424 -3.11(-16.36%)
Sep 26, 2008 19.65 19.86 18.62 19.00 0 -1.02(-5.08%)
Sep 25, 2008 20.27 20.32 19.82 20.02 4,209,725 -0.10(-0.50%)
Sep 24, 2008 21.45 21.45 19.86 20.12 6,003,787 -1.09(-5.14%)
Sep 23, 2008 22.37 22.74 20.86 21.21 3,196,461 -1.21(-5.41%)
Sep 22, 2008 22.41 23.20 21.60 22.42 6,288,075 -1.03(-4.38%)
Sep 19, 2008 21.56 24.55 21.35 23.44 0 +2.51(+11.97%)
Sep 18, 2008 21.22 21.55 19.90 20.94 7,298,323 -0.11(-0.53%)
Sep 17, 2008 23.11 23.18 20.91 21.05 6,304,845 -2.42(-10.30%)
Sep 16, 2008 23.46 23.66 22.55 23.47 4,233,839 -0.52(-2.17%)
Sep 15, 2008 23.92 24.52 23.56 23.99 3,152,634 -0.90(-3.63%)
Sep 12, 2008 24.15 25.02 23.77 24.89 0 +0.56(+2.29%)
Sep 11, 2008 22.91 24.41 22.35 24.34 4,937,502 +1.07(+4.59%)
Sep 10, 2008 22.44 23.61 22.22 23.27 3,977,017 +0.93(+4.16%)
Sep 09, 2008 24.43 24.46 22.08 22.34 5,793,834 -1.97(-8.12%)
Sep 08, 2008 25.09 25.34 23.91 24.31 2,707,264 -0.05(-0.21%)
Sep 05, 2008 23.47 24.60 23.33 24.36 0 +0.64(+2.72%)
Sep 04, 2008 24.79 25.09 23.36 23.72 4,300,394 -1.37(-5.46%)
Sep 03, 2008 26.71 26.99 25.09 25.09 5,254,843 -1.70(-6.35%)
Sep 02, 2008 27.95 28.44 26.58 26.79 3,204,166 -0.85(-3.07%)
Aug 29, 2008 27.67 27.87 27.40 27.64 0 -0.08(-0.28%)
Aug 28, 2008 27.32 27.73 26.68 27.72 1,245,415 +0.56(+2.05%)
Aug 27, 2008 26.97 27.22 26.73 27.16 1,182,708 +0.34(+1.25%)
Aug 26, 2008 26.73 26.83 26.32 26.83 1,150,034 +0.12(+0.46%)
Aug 25, 2008 27.15 27.16 26.52 26.70 1,422,888 -0.55(-2.01%)
Aug 22, 2008 27.16 27.40 26.90 27.25 0 +0.25(+0.92%)
Aug 21, 2008 27.08 27.11 26.35 27.00 1,358,252 -0.17(-0.63%)
Aug 20, 2008 27.28 27.48 26.81 27.17 1,125,868 -0.01(-0.04%)
Aug 19, 2008 27.55 27.55 26.77 27.18 2,846,886 -0.48(-1.72%)
Aug 18, 2008 27.67 27.96 27.33 27.66 2,342,786 -0.01(-0.04%)
Aug 15, 2008 27.61 28.00 27.49 27.67 0 +0.12(+0.43%)
Aug 14, 2008 27.41 27.94 27.04 27.55 2,502,717 -0.11(-0.39%)
Aug 13, 2008 26.19 27.95 25.94 27.66 3,573,826 +1.26(+4.78%)
Aug 12, 2008 27.47 27.51 26.23 26.40 2,593,196 -1.21(-4.37%)
Aug 11, 2008 27.20 27.70 27.02 27.60 4,248,616 +0.37(+1.37%)
Aug 08, 2008 26.64 27.51 26.64 27.23 2,565,057 +0.32(+1.17%)
Aug 07, 2008 26.54 27.11 26.44 26.92 3,564,403 -0.04(-0.15%)
Aug 06, 2008 26.26 27.15 25.91 26.96 3,805,808 +0.67(+2.53%)
Aug 05, 2008 27.12 27.35 25.79 26.29 5,570,497 -0.58(-2.16%)
Aug 04, 2008 28.24 28.28 26.64 26.87 4,683,265 -1.31(-4.65%)
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.