Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 12.36 13.06 12.36 12.82 901,497 -0.44(-3.28%)
Nov 26, 2008 12.80 13.26 12.70 13.26 1,380,436 -0.21(-1.56%)
Nov 25, 2008 12.99 13.58 12.88 13.47 1,602,605 +0.41(+3.11%)
Nov 24, 2008 12.22 13.30 12.20 13.06 1,294,546 +1.27(+10.74%)
Nov 21, 2008 11.98 12.00 11.40 11.80 1,205,444 +0.05(+0.46%)
Nov 20, 2008 12.13 12.45 11.66 11.74 984,439 -0.45(-3.67%)
Nov 19, 2008 12.42 12.72 12.19 12.19 682,377 -0.57(-4.49%)
Nov 18, 2008 12.25 12.76 12.24 12.76 761,513 +0.27(+2.13%)
Nov 17, 2008 12.38 12.87 12.35 12.50 739,827 +0.28(+2.26%)
Nov 14, 2008 12.09 12.66 12.09 12.22 0 -0.83(-6.34%)
Nov 13, 2008 12.40 13.05 11.81 13.05 636,724 +0.77(+6.23%)
Nov 12, 2008 12.60 12.66 12.27 12.28 616,641 -0.35(-2.81%)
Nov 11, 2008 12.77 12.85 12.48 12.64 871,954 -0.45(-3.46%)
Nov 10, 2008 13.21 13.33 12.84 13.09 405,770 -0.26(-1.93%)
Nov 07, 2008 13.16 13.39 12.99 13.34 560,527 +0.52(+4.06%)
Nov 06, 2008 13.16 13.37 12.54 12.82 748,318 -0.46(-3.50%)
Nov 05, 2008 13.50 13.88 13.25 13.29 565,674 -0.66(-4.74%)
Nov 04, 2008 13.75 14.09 13.67 13.95 563,450 +0.31(+2.30%)
Nov 03, 2008 13.47 13.64 13.25 13.64 595,024 +0.34(+2.54%)
Oct 31, 2008 13.20 13.82 13.18 13.30 1,449,111 -0.47(-3.45%)
Oct 30, 2008 13.99 14.07 13.39 13.77 2,133,659 -0.32(-2.29%)
Oct 29, 2008 13.83 14.73 13.82 14.10 2,218,232 -0.47(-3.22%)
Oct 28, 2008 13.14 14.57 12.76 14.57 3,662,672 +2.22(+18.02%)
Oct 27, 2008 11.84 12.48 11.72 12.34 1,312,430 +0.72(+6.21%)
Oct 24, 2008 11.13 11.85 11.13 11.62 1,353,489 -0.43(-3.53%)
Oct 23, 2008 11.87 12.11 11.35 12.05 3,059,287 -0.28(-2.30%)
Oct 22, 2008 12.33 12.94 12.19 12.33 4,161,514 -0.51(-4.00%)
Oct 21, 2008 13.55 13.64 12.60 12.84 3,052,440 -1.35(-9.48%)
Oct 20, 2008 14.24 14.68 14.08 14.19 677,206 +0.37(+2.66%)
Oct 17, 2008 13.67 14.59 13.65 13.82 921,511 -0.20(-1.40%)
Oct 16, 2008 13.70 14.12 13.33 14.02 936,632 -0.01(-0.09%)
Oct 15, 2008 14.65 14.70 13.79 14.03 2,529,149 -0.50(-3.47%)
Oct 14, 2008 14.32 15.17 14.01 14.53 2,986,969 +0.84(+6.15%)
Oct 13, 2008 12.89 14.01 12.68 13.69 1,419,744 +1.34(+10.83%)
Oct 10, 2008 12.10 13.05 11.75 12.35 0 -0.60(-4.63%)
Oct 09, 2008 14.16 14.30 12.95 12.95 1,350,717 -1.30(-9.13%)
Oct 08, 2008 14.85 15.04 13.94 14.25 1,546,990 -0.84(-5.54%)
Oct 07, 2008 15.73 15.92 14.99 15.09 1,190,879 -0.36(-2.31%)
Oct 06, 2008 16.21 16.28 14.82 15.45 1,100,836 -1.01(-6.11%)
Oct 03, 2008 16.49 16.95 16.45 16.45 0 +0.31(+1.91%)
Oct 02, 2008 16.44 16.54 16.15 16.15 492,027 -0.12(-0.75%)
Oct 01, 2008 15.93 16.62 15.90 16.27 806,921 +1.10(+7.26%)
Sep 30, 2008 16.14 16.26 15.17 15.17 751,465 +0.12(+0.81%)
Sep 29, 2008 16.41 16.52 15.04 15.04 708,580 -1.80(-10.68%)
Sep 26, 2008 16.81 16.93 16.62 16.84 0 +0.18(+1.10%)
Sep 25, 2008 16.48 16.84 16.38 16.66 862,217 +0.44(+2.73%)
Sep 24, 2008 16.52 16.59 16.13 16.22 1,038,509 -0.04(-0.24%)
Sep 23, 2008 16.28 16.39 15.98 16.26 538,040 +0.40(+2.53%)
Sep 22, 2008 16.18 16.21 15.85 15.85 465,628 -0.46(-2.80%)
Sep 19, 2008 16.43 16.46 16.05 16.31 0 -0.06(-0.37%)
Sep 18, 2008 15.87 16.49 15.46 16.37 1,297,052 +1.39(+9.27%)
Sep 17, 2008 15.52 15.56 14.95 14.98 1,709,449 -0.84(-5.32%)
Sep 16, 2008 15.69 15.88 15.50 15.82 668,671 -0.19(-1.18%)
Sep 15, 2008 16.21 16.38 15.73 16.01 1,247,385 -0.30(-1.84%)
Sep 12, 2008 16.01 16.45 15.90 16.31 3,149,968 +0.04(+0.23%)
Sep 11, 2008 16.02 16.28 15.93 16.28 4,460,551 +0.01(+0.09%)
Sep 10, 2008 16.17 16.41 16.15 16.26 1,497,805 +0.09(+0.58%)
Sep 09, 2008 16.30 16.44 16.02 16.17 2,140,306 +0.16(+0.99%)
Sep 08, 2008 16.07 16.42 15.97 16.01 747,909 +0.07(+0.42%)
Sep 05, 2008 15.88 16.01 15.73 15.94 0 +0.08(+0.49%)
Sep 04, 2008 16.25 16.29 15.87 15.87 593,565 -0.52(-3.18%)
Sep 03, 2008 16.49 16.63 16.35 16.39 453,381 -0.28(-1.70%)
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.