Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 12.87 13.13 12.71 12.83 2,135,274 -0.23(-1.79%)
Oct 30, 2008 12.69 13.12 12.63 13.06 2,145,596 +0.68(+5.50%)
Oct 29, 2008 12.12 12.55 12.09 12.38 2,460,674 +0.33(+2.71%)
Oct 28, 2008 11.98 12.08 11.58 12.06 1,632,651 +0.31(+2.67%)
Oct 27, 2008 12.02 12.21 11.67 11.74 1,398,171 -0.40(-3.31%)
Oct 24, 2008 11.52 12.27 11.41 12.14 2,467,327 -0.19(-1.51%)
Oct 23, 2008 12.39 12.70 12.19 12.33 2,792,282 -0.26(-2.07%)
Oct 22, 2008 12.61 12.78 12.47 12.59 5,014,052 -0.51(-3.91%)
Oct 21, 2008 12.63 13.18 12.63 13.10 2,296,708 +0.03(+0.24%)
Oct 20, 2008 13.04 13.26 12.42 13.07 5,469,818 +0.11(+0.82%)
Oct 17, 2008 11.94 13.09 11.81 12.97 2,039,975 +0.87(+7.20%)
Oct 16, 2008 12.03 12.28 11.54 12.10 4,247,036 +0.16(+1.33%)
Oct 15, 2008 12.79 12.79 11.94 11.94 2,700,513 -1.00(-7.76%)
Oct 14, 2008 13.75 13.84 12.63 12.94 4,126,236 -0.21(-1.58%)
Oct 13, 2008 12.57 13.15 12.47 13.15 3,396,426 +0.85(+6.94%)
Oct 10, 2008 12.81 12.81 11.68 12.29 4,091,755 -0.94(-7.12%)
Oct 09, 2008 13.31 13.40 12.75 13.24 7,525,224 +0.06(+0.47%)
Oct 08, 2008 12.84 13.72 12.53 13.17 8,664,583 -0.09(-0.70%)
Oct 07, 2008 13.89 13.98 12.97 13.27 8,344,453 -0.44(-3.23%)
Oct 06, 2008 13.92 13.94 12.84 13.71 4,671,407 -0.57(-4.02%)
Oct 03, 2008 14.33 14.95 14.28 14.28 1,867,712 +0.02(+0.15%)
Oct 02, 2008 15.00 15.00 14.19 14.26 1,961,172 -0.74(-4.92%)
Oct 01, 2008 15.22 15.26 14.89 15.00 1,168,851 -0.35(-2.28%)
Sep 30, 2008 14.88 15.48 14.88 15.35 1,849,051 +0.66(+4.48%)
Sep 29, 2008 15.77 15.77 14.58 14.69 3,244,233 -1.24(-7.80%)
Sep 26, 2008 15.68 15.96 15.47 15.93 0 +0.13(+0.84%)
Sep 25, 2008 15.94 16.03 15.76 15.80 1,405,873 -0.11(-0.70%)
Sep 24, 2008 15.76 15.96 15.74 15.91 1,073,182 +0.21(+1.32%)
Sep 23, 2008 15.43 15.91 15.33 15.70 1,901,429 +0.20(+1.28%)
Sep 22, 2008 15.92 16.08 15.48 15.51 1,872,859 -0.32(-2.04%)
Sep 19, 2008 15.91 16.80 15.51 15.83 0 +1.16(+7.90%)
Sep 18, 2008 14.45 14.95 13.23 14.67 6,228,544 +0.61(+4.37%)
Sep 17, 2008 15.26 15.26 13.71 14.05 9,690,168 -1.24(-8.10%)
Sep 16, 2008 15.47 15.47 14.36 15.29 6,660,958 -0.43(-2.76%)
Sep 15, 2008 16.12 16.12 15.59 15.73 2,465,633 -0.81(-4.92%)
Sep 12, 2008 16.10 16.66 16.10 16.54 1,072,153 +0.48(+3.00%)
Sep 11, 2008 16.16 16.16 15.76 16.06 957,789 -0.12(-0.74%)
Sep 10, 2008 16.35 16.36 16.13 16.18 986,336 -0.09(-0.57%)
Sep 09, 2008 16.54 16.58 16.25 16.27 3,214,953 -0.27(-1.63%)
Sep 08, 2008 16.65 16.69 16.45 16.54 664,009 -0.03(-0.19%)
Sep 05, 2008 16.55 16.64 16.43 16.57 0 +0.10(+0.59%)
Sep 04, 2008 16.72 16.74 16.47 16.47 498,760 -0.25(-1.51%)
Sep 03, 2008 16.59 16.82 16.52 16.73 443,532 +0.08(+0.48%)
Sep 02, 2008 16.72 16.72 16.61 16.65 513,577 -0.08(-0.50%)
Aug 29, 2008 16.80 16.84 16.71 16.73 355,022 -0.17(-1.02%)
Aug 28, 2008 16.92 16.93 16.78 16.90 280,339 +0.00(+0.03%)
Aug 27, 2008 16.88 16.92 16.82 16.90 237,096 +0.07(+0.39%)
Aug 26, 2008 16.86 16.95 16.81 16.83 696,751 +0.06(+0.34%)
Aug 25, 2008 16.89 16.89 16.77 16.77 1,098,655 -0.04(-0.21%)
Aug 22, 2008 16.87 16.90 16.81 16.81 289,049 -0.08(-0.47%)
Aug 21, 2008 16.72 16.91 16.72 16.89 504,044 +0.23(+1.38%)
Aug 20, 2008 16.67 16.70 16.61 16.66 238,480 +0.00(+0.00%)
Aug 19, 2008 16.66 16.69 16.61 16.66 327,906 -0.06(-0.34%)
Aug 18, 2008 16.73 16.75 16.64 16.72 501,252 +0.02(+0.11%)
Aug 15, 2008 16.62 16.74 16.56 16.70 0 +0.12(+0.72%)
Aug 14, 2008 16.65 16.66 16.56 16.58 1,310,118 -0.05(-0.29%)
Aug 13, 2008 16.65 16.65 16.56 16.63 477,552 -0.10(-0.58%)
Aug 12, 2008 16.67 16.76 16.66 16.73 424,106 +0.11(+0.69%)
Aug 11, 2008 16.62 16.66 16.55 16.61 778,278 +0.04(+0.21%)
Aug 08, 2008 16.53 16.63 16.49 16.58 630,301 -0.17(-1.03%)
Aug 07, 2008 16.70 16.85 16.65 16.75 609,181 +0.02(+0.13%)
Aug 06, 2008 16.61 16.76 16.58 16.73 668,904 +0.10(+0.59%)
Aug 05, 2008 16.58 16.77 16.57 16.63 945,436 +0.03(+0.16%)
Aug 04, 2008 16.79 16.81 16.60 16.60 722,250 -0.20(-1.18%)
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.