Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 10.32 11.00 10.17 10.93 14,877,673 -0.22(-1.97%)
Oct 30, 2008 10.77 11.19 10.36 11.15 8,051,859 +0.62(+5.92%)
Oct 29, 2008 10.52 10.98 9.692 10.53 9,671,586 +0.18(+1.69%)
Oct 28, 2008 9.692 10.38 9.087 10.35 12,472,436 +1.14(+12.38%)
Oct 27, 2008 10.24 10.27 9.201 9.209 11,508,639 -1.04(-10.18%)
Oct 24, 2008 9.823 10.95 9.648 10.25 9,489,916 -0.75(-6.85%)
Oct 23, 2008 10.55 11.35 10.37 11.01 10,997,089 +0.21(+1.95%)
Oct 22, 2008 11.01 11.28 10.44 10.80 8,584,862 -0.61(-5.31%)
Oct 21, 2008 11.93 12.15 11.18 11.40 12,980,347 -0.48(-4.06%)
Oct 20, 2008 11.92 12.28 11.36 11.88 7,593,050 +0.46(+4.07%)
Oct 17, 2008 10.85 12.09 9.911 11.42 12,422,001 +0.47(+4.33%)
Oct 16, 2008 10.26 11.01 9.692 10.95 12,691,183 +0.70(+6.85%)
Oct 15, 2008 11.43 11.61 10.19 10.24 11,936,058 -1.17(-10.22%)
Oct 14, 2008 13.25 13.50 11.40 11.41 18,691,814 -1.09(-8.70%)
Oct 13, 2008 10.53 12.60 10.44 12.50 16,534,086 +2.36(+23.27%)
Oct 10, 2008 9.648 10.54 9.052 10.14 17,708,884 +0.01(+0.09%)
Oct 09, 2008 10.40 10.91 9.841 10.13 13,053,482 -0.35(-3.35%)
Oct 08, 2008 10.17 10.82 9.473 10.48 20,388,718 +0.09(+0.84%)
Oct 07, 2008 10.97 10.98 10.34 10.39 15,412,186 -0.27(-2.55%)
Oct 06, 2008 10.83 11.18 8.999 10.67 24,706,644 -0.33(-3.03%)
Oct 03, 2008 11.40 11.95 10.54 11.00 22,896,320 -0.27(-2.41%)
Oct 02, 2008 12.63 12.83 10.97 11.27 19,765,302 -1.45(-11.38%)
Oct 01, 2008 13.41 13.41 12.62 12.72 6,715,223 -0.82(-6.03%)
Sep 30, 2008 12.82 13.53 12.45 13.53 15,806,384 +1.15(+9.28%)
Sep 29, 2008 14.20 14.25 12.31 12.38 13,437,924 -1.98(-13.80%)
Sep 26, 2008 13.95 14.45 13.69 14.37 9,107,641 +0.23(+1.61%)
Sep 25, 2008 14.07 14.45 13.99 14.14 8,396,375 +0.01(+0.06%)
Sep 24, 2008 13.98 14.37 13.65 14.13 13,515,205 +0.14(+1.00%)
Sep 23, 2008 14.42 14.46 13.66 13.99 12,529,775 -0.22(-1.54%)
Sep 22, 2008 14.74 14.98 14.19 14.21 9,670,101 -0.98(-6.47%)
Sep 19, 2008 14.51 15.24 13.95 15.19 21,338,612 +1.13(+8.05%)
Sep 18, 2008 14.42 14.47 13.16 14.06 18,825,490 +0.44(+3.22%)
Sep 17, 2008 14.44 14.62 13.61 13.62 17,697,036 -0.91(-6.28%)
Sep 16, 2008 14.03 15.35 13.74 14.53 20,160,732 -0.19(-1.31%)
Sep 15, 2008 14.83 15.34 14.51 14.73 10,223,977 -0.63(-4.11%)
Sep 12, 2008 14.99 15.48 14.39 15.36 16,032,947 -0.24(-1.52%)
Sep 11, 2008 15.12 15.65 14.86 15.59 15,182,908 +0.34(+2.24%)
Sep 10, 2008 14.74 15.45 14.71 15.25 13,847,162 +0.68(+4.63%)
Sep 09, 2008 14.91 15.10 14.50 14.58 11,556,707 -0.15(-1.01%)
Sep 08, 2008 14.46 15.13 13.75 14.73 10,460,353 -0.07(-0.47%)
Sep 05, 2008 14.40 14.95 14.34 14.80 38,164,780 +0.36(+2.46%)
Sep 04, 2008 14.50 14.80 14.44 14.44 9,765,359 -0.20(-1.38%)
Sep 03, 2008 14.37 14.77 14.34 14.64 14,395,376 +0.26(+1.80%)
Sep 02, 2008 14.76 14.79 14.36 14.38 11,174,521 -0.01(-0.06%)
Aug 29, 2008 14.49 14.69 14.22 14.39 4,777,215 -0.24(-1.62%)
Aug 28, 2008 14.52 14.70 14.43 14.63 4,691,502 +0.18(+1.21%)
Aug 27, 2008 14.16 14.69 14.03 14.45 8,991,396 +0.20(+1.42%)
Aug 26, 2008 14.49 14.77 14.15 14.25 9,954,523 -0.46(-3.10%)
Aug 25, 2008 14.85 14.86 14.49 14.71 7,223,555 -0.19(-1.30%)
Aug 22, 2008 15.03 15.03 14.70 14.90 8,856,957 -0.05(-0.32%)
Aug 21, 2008 14.91 15.05 14.69 14.95 10,704,728 -0.05(-0.32%)
Aug 20, 2008 15.04 15.13 14.39 15.00 26,894,196 -0.43(-2.79%)
Aug 19, 2008 15.01 15.45 14.91 15.43 7,913,433 +0.45(+3.02%)
Aug 18, 2008 15.13 15.31 14.85 14.98 6,853,963 +0.00(+0.00%)
Aug 15, 2008 15.25 15.25 14.85 14.98 7,860,070 -0.19(-1.27%)
Aug 14, 2008 15.24 15.31 15.06 15.17 6,971,527 -0.65(-4.13%)
Aug 13, 2008 15.82 15.82 15.82 15.82 0 +0.00(+0.00%)
Aug 12, 2008 15.82 15.82 15.82 15.82 0 +0.00(+0.00%)
Aug 11, 2008 15.82 15.82 15.82 15.82 0 +0.00(+0.00%)
Aug 08, 2008 15.82 15.82 15.82 15.82 0 +0.00(+0.00%)
Aug 07, 2008 15.82 15.82 15.82 15.82 0 +0.00(+0.00%)
Aug 06, 2008 15.22 15.92 15.14 15.82 10,516,038 +0.64(+4.25%)
Aug 05, 2008 15.04 15.26 14.60 15.18 8,974,646 +0.20(+1.32%)
Aug 04, 2008 15.35 15.35 14.23 14.98 13,755,995 -0.47(-3.07%)
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.