Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 16.67 17.45 16.65 16.79 1,147,599 -0.60(-3.45%)
Oct 30, 2008 17.66 17.76 16.91 17.39 1,689,715 -0.41(-2.29%)
Oct 29, 2008 17.47 18.60 17.45 17.80 1,756,691 -0.59(-3.22%)
Oct 28, 2008 16.59 18.39 16.11 18.39 2,900,591 +2.81(+18.02%)
Oct 27, 2008 14.95 15.76 14.80 15.58 1,039,357 +0.91(+6.21%)
Oct 24, 2008 14.05 14.96 14.05 14.67 1,071,872 -0.54(-3.53%)
Oct 23, 2008 14.99 15.29 14.33 15.21 2,422,751 -0.36(-2.30%)
Oct 22, 2008 15.57 16.34 15.40 15.57 3,295,640 -0.65(-4.00%)
Oct 21, 2008 17.11 17.22 15.91 16.22 2,417,328 -1.70(-9.48%)
Oct 20, 2008 17.99 18.53 17.78 17.92 536,302 +0.46(+2.65%)
Oct 17, 2008 17.26 18.43 17.23 17.45 729,775 -0.25(-1.40%)
Oct 16, 2008 17.30 17.83 16.84 17.70 741,750 -0.02(-0.09%)
Oct 15, 2008 18.50 18.57 17.41 17.72 2,002,916 -0.64(-3.47%)
Oct 14, 2008 18.09 19.15 17.69 18.35 2,365,480 +1.06(+6.15%)
Oct 13, 2008 16.27 17.69 16.01 17.29 1,124,342 +1.69(+10.83%)
Oct 10, 2008 15.28 16.47 14.83 15.60 0 -0.76(-4.63%)
Oct 09, 2008 17.88 18.06 16.36 16.36 1,069,677 -1.64(-9.13%)
Oct 08, 2008 18.75 19.00 17.61 18.00 1,225,112 -1.06(-5.54%)
Oct 07, 2008 19.87 20.10 18.93 19.06 943,096 -0.45(-2.31%)
Oct 06, 2008 20.47 20.55 18.72 19.51 871,788 -1.27(-6.11%)
Oct 03, 2008 20.82 21.41 20.78 20.78 0 +0.39(+1.91%)
Oct 02, 2008 20.75 20.89 20.39 20.39 389,652 -0.15(-0.75%)
Oct 01, 2008 20.12 20.99 20.08 20.54 639,027 +1.39(+7.26%)
Sep 30, 2008 20.38 20.53 19.15 19.15 595,110 +0.15(+0.81%)
Sep 29, 2008 20.72 20.86 19.00 19.00 561,148 -2.27(-10.68%)
Sep 26, 2008 21.22 21.38 20.98 21.27 0 +0.23(+1.10%)
Sep 25, 2008 20.81 21.26 20.68 21.04 682,818 +0.56(+2.73%)
Sep 24, 2008 20.87 20.94 20.37 20.48 822,429 -0.05(-0.24%)
Sep 23, 2008 20.56 20.69 20.18 20.53 426,091 +0.51(+2.53%)
Sep 22, 2008 20.43 20.47 20.01 20.02 368,746 -0.58(-2.80%)
Sep 19, 2008 20.75 20.79 20.26 20.60 0 -0.08(-0.37%)
Sep 18, 2008 20.04 20.82 19.52 20.67 1,027,178 +1.75(+9.27%)
Sep 17, 2008 19.60 19.65 18.88 18.92 1,353,769 -1.06(-5.32%)
Sep 16, 2008 19.82 20.05 19.57 19.98 529,542 -0.24(-1.18%)
Sep 15, 2008 20.47 20.68 19.87 20.22 987,845 -0.38(-1.84%)
Sep 12, 2008 20.22 20.77 20.08 20.60 2,494,563 +0.05(+0.23%)
Sep 11, 2008 20.23 20.55 20.12 20.55 3,532,457 +0.02(+0.09%)
Sep 10, 2008 20.42 20.72 20.40 20.54 1,186,161 +0.12(+0.57%)
Sep 09, 2008 20.59 20.76 20.22 20.42 1,694,979 +0.20(+0.99%)
Sep 08, 2008 20.29 20.74 20.17 20.22 592,294 +0.08(+0.42%)
Sep 05, 2008 20.05 20.22 19.87 20.13 0 +0.10(+0.49%)
Sep 04, 2008 20.52 20.57 20.04 20.04 470,063 -0.66(-3.18%)
Sep 03, 2008 20.83 21.00 20.64 20.69 359,047 -0.36(-1.70%)
Sep 02, 2008 21.12 21.30 21.01 21.05 296,192 +0.05(+0.22%)
Aug 29, 2008 20.87 21.31 20.87 21.01 0 -0.02(-0.07%)
Aug 28, 2008 20.88 21.16 20.85 21.02 233,923 +0.23(+1.13%)
Aug 27, 2008 20.90 20.90 20.67 20.79 258,487 +0.06(+0.27%)
Aug 26, 2008 20.59 20.99 20.51 20.73 307,017 -0.31(-1.45%)
Aug 25, 2008 21.03 21.43 20.88 21.04 169,436 -0.22(-1.03%)
Aug 22, 2008 21.00 21.26 20.97 21.26 0 +0.09(+0.42%)
Aug 21, 2008 20.96 21.18 20.94 21.17 244,211 -0.12(-0.55%)
Aug 20, 2008 21.21 21.34 21.15 21.28 486,036 -0.14(-0.65%)
Aug 19, 2008 21.29 21.42 21.26 21.42 345,434 -0.04(-0.17%)
Aug 18, 2008 21.40 21.60 21.35 21.46 245,130 +0.07(+0.35%)
Aug 15, 2008 21.25 21.48 21.25 21.39 0 -0.08(-0.39%)
Aug 14, 2008 21.16 21.62 21.15 21.47 349,792 -0.15(-0.70%)
Aug 13, 2008 21.31 21.62 21.01 21.62 664,757 -0.27(-1.26%)
Aug 12, 2008 21.74 21.96 21.60 21.89 661,335 -0.41(-1.83%)
Aug 11, 2008 22.39 22.42 22.15 22.30 447,189 +0.13(+0.58%)
Aug 08, 2008 21.60 22.19 21.57 22.17 598,833 -0.40(-1.79%)
Aug 07, 2008 22.89 22.95 22.57 22.58 471,815 -0.77(-3.28%)
Aug 06, 2008 23.14 23.48 23.08 23.34 598,072 -0.11(-0.47%)
Aug 05, 2008 23.14 23.58 23.06 23.45 2,010,844 +0.85(+3.74%)
Aug 04, 2008 22.66 22.76 22.43 22.61 1,044,562 +0.33(+1.48%)
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.