Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 13.09 13.36 12.71 12.82 24,021,680 -0.11(-0.85%)
Oct 30, 2008 12.53 13.18 12.25 12.93 26,706,720 +0.79(+6.51%)
Oct 29, 2008 12.20 12.61 11.92 12.14 21,442,952 -0.22(-1.78%)
Oct 28, 2008 11.89 12.40 11.25 12.36 22,795,866 +0.78(+6.74%)
Oct 27, 2008 11.82 12.19 11.50 11.58 16,373,667 -0.52(-4.30%)
Oct 24, 2008 11.31 12.33 11.31 12.10 29,722,998 -0.55(-4.35%)
Oct 23, 2008 12.15 12.70 11.55 12.65 27,735,808 +0.26(+2.10%)
Oct 22, 2008 12.36 12.84 12.35 12.39 35,637,220 +0.32(+2.65%)
Oct 21, 2008 12.62 12.74 12.04 12.07 28,197,996 -0.79(-6.14%)
Oct 20, 2008 13.03 13.03 12.33 12.86 24,984,080 -0.04(-0.31%)
Oct 17, 2008 12.88 13.50 12.68 12.90 38,987,392 -0.09(-0.69%)
Oct 16, 2008 11.90 13.73 11.37 12.99 107,672,992 +1.24(+10.55%)
Oct 15, 2008 12.49 12.55 11.75 11.75 27,522,324 -0.90(-7.11%)
Oct 14, 2008 13.78 13.93 12.37 12.65 26,914,208 -0.84(-6.23%)
Oct 13, 2008 13.14 13.51 12.56 13.49 26,042,084 +1.20(+9.76%)
Oct 10, 2008 12.22 12.92 11.96 12.29 38,704,880 -0.36(-2.85%)
Oct 09, 2008 13.90 13.90 12.47 12.65 40,802,720 -1.11(-8.07%)
Oct 08, 2008 13.80 14.58 13.20 13.76 31,653,016 -0.82(-5.62%)
Oct 07, 2008 15.19 15.49 14.53 14.58 27,696,340 -0.73(-4.77%)
Oct 06, 2008 15.27 16.07 14.55 15.31 42,856,700 -0.69(-4.31%)
Oct 03, 2008 15.81 16.44 15.75 16.00 27,483,454 +0.42(+2.70%)
Oct 02, 2008 16.77 16.85 15.54 15.58 23,416,060 -1.38(-8.14%)
Oct 01, 2008 17.17 17.31 16.80 16.96 13,724,922 -0.34(-1.97%)
Sep 30, 2008 17.15 17.62 17.00 17.30 23,678,900 +0.42(+2.49%)
Sep 29, 2008 18.77 18.92 16.88 16.88 37,058,808 -2.04(-10.78%)
Sep 26, 2008 18.75 19.25 18.65 18.92 14,926,087 -0.28(-1.46%)
Sep 25, 2008 19.09 19.56 18.97 19.20 14,482,564 +0.05(+0.26%)
Sep 24, 2008 18.90 19.19 18.82 19.15 12,765,794 +0.22(+1.16%)
Sep 23, 2008 18.71 19.13 18.67 18.93 20,230,072 +0.25(+1.34%)
Sep 22, 2008 19.60 19.60 18.64 18.68 16,911,646 -1.21(-6.08%)
Sep 19, 2008 20.58 20.79 19.27 19.89 31,651,748 -0.93(-4.47%)
Sep 18, 2008 18.79 20.82 18.49 20.82 37,285,872 +2.00(+10.63%)
Sep 17, 2008 18.97 19.08 18.20 18.82 28,797,462 -0.44(-2.28%)
Sep 16, 2008 18.25 19.35 18.24 19.26 33,897,000 +0.41(+2.18%)
Sep 15, 2008 18.27 19.14 18.25 18.85 32,564,004 -0.23(-1.21%)
Sep 12, 2008 18.43 19.17 18.34 19.08 21,308,348 +0.53(+2.86%)
Sep 11, 2008 17.40 18.57 17.33 18.55 28,407,872 +0.85(+4.80%)
Sep 10, 2008 17.63 17.79 17.25 17.70 19,619,590 +0.12(+0.68%)
Sep 09, 2008 18.14 18.19 17.53 17.58 25,271,404 -0.68(-3.72%)
Sep 08, 2008 18.33 18.37 17.87 18.26 16,435,101 +0.18(+1.00%)
Sep 05, 2008 17.92 18.34 17.80 18.08 17,089,048 +0.33(+1.86%)
Sep 04, 2008 18.71 18.81 17.75 17.75 23,887,884 -1.01(-5.38%)
Sep 03, 2008 18.85 19.00 18.70 18.76 11,557,073 +0.01(+0.05%)
Sep 02, 2008 19.63 19.77 18.74 18.75 16,945,140 -0.63(-3.25%)
Aug 29, 2008 19.54 19.60 19.28 19.38 11,205,720 -0.27(-1.37%)
Aug 28, 2008 19.48 19.76 19.38 19.65 11,729,364 +0.28(+1.45%)
Aug 27, 2008 19.08 19.45 18.93 19.37 9,300,011 +0.28(+1.47%)
Aug 26, 2008 19.12 19.20 19.00 19.09 8,770,560 +0.00(+0.00%)
Aug 25, 2008 19.34 19.40 19.05 19.09 13,779,228 -0.44(-2.25%)
Aug 22, 2008 19.11 19.68 19.10 19.53 11,087,897 +0.42(+2.20%)
Aug 21, 2008 19.06 19.18 18.86 19.11 16,994,504 -0.06(-0.31%)
Aug 20, 2008 19.57 19.65 19.10 19.17 16,336,874 -0.25(-1.29%)
Aug 19, 2008 19.78 19.91 19.41 19.42 12,837,279 -0.31(-1.57%)
Aug 18, 2008 20.47 20.52 19.66 19.73 14,586,844 -0.71(-3.47%)
Aug 15, 2008 20.27 20.82 20.27 20.44 14,949,053 +0.16(+0.79%)
Aug 14, 2008 20.20 20.57 20.14 20.28 11,103,300 -0.08(-0.39%)
Aug 13, 2008 20.33 20.48 20.06 20.36 11,926,890 -0.07(-0.34%)
Aug 12, 2008 20.21 20.60 20.04 20.43 13,848,833 +0.17(+0.84%)
Aug 11, 2008 19.89 20.28 19.65 20.26 12,879,388 +0.36(+1.81%)
Aug 08, 2008 20.19 20.19 19.87 19.90 13,639,967 -0.29(-1.44%)
Aug 07, 2008 19.80 20.25 19.64 20.19 14,017,472 +0.19(+0.95%)
Aug 06, 2008 19.77 20.18 19.53 20.00 14,698,596 +0.18(+0.91%)
Aug 05, 2008 19.70 19.91 19.53 19.82 14,415,200 +0.44(+2.27%)
Aug 04, 2008 19.77 19.77 19.21 19.38 14,063,249 -0.42(-2.12%)
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.