Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 11.71 12.28 11.71 12.19 826,714 +0.39(+3.26%)
Nov 26, 2008 11.22 11.84 10.82 11.81 1,093,062 +0.42(+3.65%)
Nov 25, 2008 11.24 11.45 10.84 11.39 1,802,665 +0.35(+3.21%)
Nov 24, 2008 9.957 11.30 9.896 11.04 2,453,315 +1.26(+12.83%)
Nov 21, 2008 9.888 10.00 9.249 9.780 3,135,852 +0.07(+0.71%)
Nov 20, 2008 10.70 10.91 9.672 9.711 2,700,755 -1.11(-10.25%)
Nov 19, 2008 12.14 12.15 10.81 10.82 1,887,759 -0.99(-8.35%)
Nov 18, 2008 11.98 12.09 11.41 11.81 2,270,967 -0.21(-1.73%)
Nov 17, 2008 12.14 12.41 11.93 12.01 1,532,364 -0.30(-2.44%)
Nov 14, 2008 13.09 13.09 12.31 12.31 0 -0.41(-3.21%)
Nov 13, 2008 11.64 12.72 11.33 12.72 2,481,809 +1.12(+9.62%)
Nov 12, 2008 11.91 11.99 11.57 11.61 1,194,137 -0.54(-4.44%)
Nov 11, 2008 12.17 12.44 11.71 12.14 1,744,752 -0.15(-1.25%)
Nov 10, 2008 12.88 12.88 12.14 12.30 1,285,876 -0.35(-2.74%)
Nov 07, 2008 12.32 12.69 12.27 12.64 1,258,250 +0.40(+3.27%)
Nov 06, 2008 12.87 13.06 12.21 12.24 1,767,529 -0.69(-5.36%)
Nov 05, 2008 13.18 13.46 12.89 12.94 1,767,395 -0.41(-3.06%)
Nov 04, 2008 13.31 13.52 13.08 13.35 1,931,170 +0.30(+2.30%)
Nov 03, 2008 13.04 13.44 12.90 13.05 1,714,122 +0.02(+0.12%)
Oct 31, 2008 12.47 13.32 12.33 13.03 2,937,967 +0.43(+3.42%)
Oct 30, 2008 12.63 13.07 12.05 12.60 3,724,493 +0.00(+0.00%)
Oct 29, 2008 12.69 13.59 11.55 12.60 5,995,409 -3.58(-22.13%)
Oct 28, 2008 13.85 16.26 13.60 16.18 3,196,894 +2.26(+16.21%)
Oct 27, 2008 14.45 14.69 13.88 13.92 1,901,670 -0.67(-4.59%)
Oct 24, 2008 14.04 15.00 14.01 14.59 2,453,799 -0.35(-2.32%)
Oct 23, 2008 14.76 15.23 14.38 14.94 4,199,835 +0.21(+1.41%)
Oct 22, 2008 14.63 14.81 14.19 14.73 3,391,009 -0.27(-1.80%)
Oct 21, 2008 15.32 16.05 14.89 15.00 2,619,420 -0.55(-3.52%)
Oct 20, 2008 14.79 15.55 14.65 15.55 2,393,785 +0.67(+4.50%)
Oct 17, 2008 14.49 15.50 14.49 14.88 0 -0.17(-1.13%)
Oct 16, 2008 14.72 15.36 14.07 15.05 5,306,105 +0.26(+1.77%)
Oct 15, 2008 16.69 16.69 14.72 14.79 3,204,121 -1.88(-11.28%)
Oct 14, 2008 17.60 17.79 16.43 16.66 3,511,944 -0.66(-3.82%)
Oct 13, 2008 17.10 17.33 16.03 17.33 2,257,843 +0.54(+3.21%)
Oct 10, 2008 15.44 17.13 14.39 16.79 4,938,491 +1.02(+6.45%)
Oct 09, 2008 15.36 17.23 15.32 15.77 5,728,637 +0.50(+3.28%)
Oct 08, 2008 15.21 16.50 14.83 15.27 4,859,517 -0.42(-2.65%)
Oct 07, 2008 16.05 16.40 15.57 15.69 3,409,310 -0.36(-2.26%)
Oct 06, 2008 16.22 16.45 15.36 16.05 4,382,166 -0.39(-2.39%)
Oct 03, 2008 16.94 17.32 16.41 16.44 0 -0.25(-1.52%)
Oct 02, 2008 16.81 17.11 16.67 16.70 2,576,362 -0.23(-1.36%)
Oct 01, 2008 16.76 17.10 16.60 16.93 1,537,267 -0.01(-0.05%)
Sep 30, 2008 16.90 17.07 16.26 16.93 2,384,624 +0.47(+2.85%)
Sep 29, 2008 17.73 17.75 16.25 16.46 1,919,153 -1.35(-7.57%)
Sep 26, 2008 17.68 17.84 17.45 17.81 0 -0.01(-0.04%)
Sep 25, 2008 17.61 18.10 17.40 17.82 1,503,610 +0.36(+2.07%)
Sep 24, 2008 17.30 17.86 16.82 17.46 1,623,042 +0.32(+1.84%)
Sep 23, 2008 17.09 17.60 16.93 17.14 1,230,531 +0.09(+0.54%)
Sep 22, 2008 17.64 18.10 16.97 17.05 1,888,466 -0.85(-4.77%)
Sep 19, 2008 17.00 18.33 16.84 17.90 0 +0.17(+0.96%)
Sep 18, 2008 16.87 17.94 16.46 17.74 2,582,317 +0.96(+5.74%)
Sep 17, 2008 17.93 17.93 16.71 16.77 2,404,529 -1.44(-7.91%)
Sep 16, 2008 18.18 18.30 17.57 18.21 3,404,267 -0.32(-1.75%)
Sep 15, 2008 18.98 19.24 18.47 18.54 1,493,119 -0.72(-3.76%)
Sep 12, 2008 19.25 19.28 18.84 19.26 1,565,552 +0.08(+0.40%)
Sep 11, 2008 18.95 19.25 18.81 19.18 1,732,170 +0.06(+0.32%)
Sep 10, 2008 18.77 19.36 18.62 19.12 1,840,040 +0.53(+2.86%)
Sep 09, 2008 18.64 19.01 18.55 18.59 1,710,905 -0.26(-1.39%)
Sep 08, 2008 18.55 18.89 18.24 18.85 1,630,966 +0.50(+2.73%)
Sep 05, 2008 18.31 18.49 17.98 18.35 0 -0.08(-0.46%)
Sep 04, 2008 19.11 19.17 18.36 18.44 1,726,836 -0.75(-3.93%)
Sep 03, 2008 18.97 19.30 18.78 19.19 1,290,751 +0.17(+0.89%)
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.