Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.903 8.634 7.865 8.599 0 +0.64(+8.08%)
Oct 30, 2008 8.737 8.994 7.830 7.956 6,863,777 -0.54(-6.40%)
Oct 29, 2008 7.737 8.886 7.729 8.501 9,463,161 -0.62(-6.82%)
Oct 28, 2008 7.492 9.379 7.492 9.123 7,913,120 +1.70(+22.83%)
Oct 27, 2008 8.191 8.191 7.427 7.427 7,817,458 -0.90(-10.78%)
Oct 24, 2008 7.439 8.485 7.385 8.325 0 +0.30(+3.71%)
Oct 23, 2008 8.447 8.596 7.607 8.027 5,989,347 -0.30(-3.62%)
Oct 22, 2008 8.646 8.646 8.058 8.329 4,782,777 -0.59(-6.64%)
Oct 21, 2008 8.684 9.314 8.558 8.921 5,537,351 +0.25(+2.86%)
Oct 20, 2008 8.375 8.928 8.310 8.672 4,065,648 +0.29(+3.51%)
Oct 17, 2008 8.436 8.680 7.954 8.378 0 +0.27(+3.39%)
Oct 16, 2008 8.138 8.298 7.305 8.103 10,619,939 -0.05(-0.66%)
Oct 15, 2008 9.260 9.329 8.096 8.157 6,723,336 -1.29(-13.66%)
Oct 14, 2008 9.887 10.09 9.161 9.448 5,840,772 -0.41(-4.18%)
Oct 13, 2008 9.593 9.860 9.081 9.860 5,752,401 +0.83(+9.18%)
Oct 10, 2008 8.661 10.31 7.198 9.031 0 -0.23(-2.47%)
Oct 09, 2008 10.05 10.18 9.062 9.260 6,929,610 -0.74(-7.44%)
Oct 08, 2008 9.715 10.40 9.604 10.01 5,944,882 -0.11(-1.13%)
Oct 07, 2008 10.80 10.94 10.05 10.12 7,575,774 -0.48(-4.54%)
Oct 06, 2008 10.24 10.60 9.245 10.60 7,901,794 -0.03(-0.29%)
Oct 03, 2008 10.92 11.32 10.58 10.63 0 -0.25(-2.32%)
Oct 02, 2008 11.71 11.76 10.80 10.88 5,452,070 -0.94(-7.98%)
Oct 01, 2008 12.48 12.48 11.56 11.83 3,596,950 -0.69(-5.49%)
Sep 30, 2008 12.21 12.60 12.14 12.51 3,883,936 +0.47(+3.87%)
Sep 29, 2008 12.42 12.42 11.77 12.05 6,528,115 -0.35(-2.80%)
Sep 26, 2008 12.05 12.59 12.00 12.40 0 +0.05(+0.43%)
Sep 25, 2008 12.61 12.67 12.23 12.34 5,927,725 -0.20(-1.58%)
Sep 24, 2008 13.45 13.47 12.45 12.54 3,712,938 -0.85(-6.36%)
Sep 23, 2008 13.84 13.84 13.19 13.39 2,746,560 -0.40(-2.88%)
Sep 22, 2008 14.37 14.70 13.74 13.79 2,866,709 -0.80(-5.47%)
Sep 19, 2008 14.59 15.23 14.32 14.59 0 +0.54(+3.83%)
Sep 18, 2008 13.93 14.31 13.77 14.05 6,567,706 +0.33(+2.42%)
Sep 17, 2008 14.18 14.42 13.30 13.72 3,877,063 -0.74(-5.10%)
Sep 16, 2008 13.76 14.47 13.22 14.45 3,984,962 +0.37(+2.60%)
Sep 15, 2008 15.27 15.60 13.78 14.09 5,862,146 -1.67(-10.59%)
Sep 12, 2008 14.98 15.82 14.80 15.76 0 +0.63(+4.17%)
Sep 11, 2008 14.53 15.13 14.37 15.13 2,225,994 +0.34(+2.27%)
Sep 10, 2008 14.59 14.89 14.33 14.79 1,986,248 +0.33(+2.27%)
Sep 09, 2008 15.08 15.10 14.41 14.46 2,544,462 -0.53(-3.56%)
Sep 08, 2008 15.71 15.71 14.76 15.00 3,454,359 +0.10(+0.69%)
Sep 05, 2008 14.89 15.01 14.53 14.89 0 -0.19(-1.29%)
Sep 04, 2008 15.04 15.28 14.96 15.09 2,085,029 -0.14(-0.93%)
Sep 03, 2008 15.64 15.64 15.11 15.23 3,127,522 -0.40(-2.56%)
Sep 02, 2008 15.92 16.42 15.40 15.63 1,969,051 -0.16(-1.02%)
Aug 29, 2008 15.74 15.92 15.51 15.79 0 -0.06(-0.41%)
Aug 28, 2008 15.31 15.92 15.30 15.86 2,680,334 +0.60(+3.93%)
Aug 27, 2008 15.33 15.48 14.94 15.26 2,392,666 -0.10(-0.62%)
Aug 26, 2008 15.40 15.69 15.11 15.35 1,360,601 -0.01(-0.07%)
Aug 25, 2008 15.84 15.84 15.33 15.36 1,972,406 -0.53(-3.32%)
Aug 22, 2008 15.54 15.91 15.47 15.89 0 +0.53(+3.46%)
Aug 21, 2008 15.10 15.44 14.75 15.36 2,308,869 +0.19(+1.26%)
Aug 20, 2008 15.39 15.70 14.90 15.17 2,033,942 -0.18(-1.19%)
Aug 19, 2008 15.59 15.66 15.18 15.35 2,008,250 -0.34(-2.17%)
Aug 18, 2008 16.29 16.29 15.49 15.69 3,148,272 -0.54(-3.34%)
Aug 15, 2008 16.54 16.89 16.16 16.23 0 -0.23(-1.37%)
Aug 14, 2008 15.83 16.78 15.75 16.46 2,080,871 +0.56(+3.53%)
Aug 13, 2008 16.24 16.39 15.68 15.90 2,621,563 -0.29(-1.77%)
Aug 12, 2008 16.45 16.59 16.13 16.18 3,126,652 -0.37(-2.26%)
Aug 11, 2008 16.49 17.09 15.92 16.56 4,473,962 +0.02(+0.12%)
Aug 08, 2008 15.43 16.59 15.36 16.54 3,240,051 +1.19(+7.74%)
Aug 07, 2008 15.66 15.84 15.31 15.35 2,533,815 -0.45(-2.83%)
Aug 06, 2008 16.11 16.13 15.59 15.80 2,780,102 -0.37(-2.31%)
Aug 05, 2008 15.51 16.22 15.40 16.17 3,474,043 +0.87(+5.72%)
Aug 04, 2008 15.19 15.45 15.05 15.30 3,619,078 -0.05(-0.30%)
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.