Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 12.88 13.14 12.71 12.84 2,134,150 -0.23(-1.79%)
Oct 30, 2008 12.70 13.13 12.64 13.07 2,144,467 +0.68(+5.50%)
Oct 29, 2008 12.13 12.55 12.10 12.39 2,459,380 +0.33(+2.71%)
Oct 28, 2008 11.98 12.08 11.58 12.06 1,631,792 +0.31(+2.67%)
Oct 27, 2008 12.03 12.21 11.68 11.75 1,397,436 -0.40(-3.31%)
Oct 24, 2008 11.52 12.27 11.42 12.15 2,466,029 -0.19(-1.51%)
Oct 23, 2008 12.39 12.70 12.19 12.34 2,790,813 -0.26(-2.07%)
Oct 22, 2008 12.62 12.79 12.48 12.60 5,011,413 -0.51(-3.91%)
Oct 21, 2008 12.64 13.19 12.64 13.11 2,295,499 +0.03(+0.24%)
Oct 20, 2008 13.04 13.27 12.43 13.08 5,466,939 +0.11(+0.82%)
Oct 17, 2008 11.95 13.10 11.82 12.97 2,038,902 +0.87(+7.20%)
Oct 16, 2008 12.04 12.29 11.54 12.10 4,244,801 +0.16(+1.33%)
Oct 15, 2008 12.79 12.79 11.94 11.94 2,699,092 -1.00(-7.76%)
Oct 14, 2008 13.76 13.85 12.64 12.95 4,124,064 -0.21(-1.58%)
Oct 13, 2008 12.58 13.15 12.47 13.15 3,394,638 +0.85(+6.94%)
Oct 10, 2008 12.81 12.81 11.69 12.30 4,089,601 -0.94(-7.12%)
Oct 09, 2008 13.32 13.40 12.75 13.24 7,521,264 +0.06(+0.47%)
Oct 08, 2008 12.85 13.73 12.54 13.18 8,660,024 -0.09(-0.70%)
Oct 07, 2008 13.89 13.99 12.97 13.27 8,340,062 -0.44(-3.23%)
Oct 06, 2008 13.93 13.95 12.85 13.72 4,668,949 -0.58(-4.03%)
Oct 03, 2008 14.34 14.96 14.29 14.29 1,866,730 +0.02(+0.16%)
Oct 02, 2008 15.00 15.00 14.19 14.27 1,960,140 -0.74(-4.92%)
Oct 01, 2008 15.23 15.27 14.90 15.01 1,168,236 -0.35(-2.28%)
Sep 30, 2008 14.88 15.49 14.88 15.36 1,848,078 +0.66(+4.49%)
Sep 29, 2008 15.77 15.77 14.59 14.70 3,242,526 -1.24(-7.80%)
Sep 26, 2008 15.69 15.96 15.48 15.94 0 +0.13(+0.84%)
Sep 25, 2008 15.95 16.04 15.77 15.81 1,405,133 -0.11(-0.70%)
Sep 24, 2008 15.77 15.97 15.75 15.92 1,072,618 +0.21(+1.32%)
Sep 23, 2008 15.44 15.92 15.34 15.71 1,900,429 +0.20(+1.28%)
Sep 22, 2008 15.93 16.09 15.49 15.51 1,871,873 -0.32(-2.04%)
Sep 19, 2008 15.92 16.81 15.52 15.84 0 +1.16(+7.90%)
Sep 18, 2008 14.46 14.96 13.23 14.68 6,225,266 +0.62(+4.37%)
Sep 17, 2008 15.27 15.27 13.72 14.06 9,685,068 -1.24(-8.10%)
Sep 16, 2008 15.47 15.47 14.37 15.30 6,657,453 -0.43(-2.76%)
Sep 15, 2008 16.12 16.13 15.60 15.73 2,464,336 -0.81(-4.92%)
Sep 12, 2008 16.11 16.67 16.11 16.55 1,071,589 +0.48(+3.00%)
Sep 11, 2008 16.17 16.17 15.77 16.07 957,284 -0.12(-0.74%)
Sep 10, 2008 16.36 16.37 16.14 16.19 985,817 -0.09(-0.57%)
Sep 09, 2008 16.55 16.59 16.26 16.28 3,213,261 -0.27(-1.63%)
Sep 08, 2008 16.65 16.70 16.46 16.55 663,659 -0.03(-0.19%)
Sep 05, 2008 16.56 16.65 16.44 16.58 0 +0.10(+0.59%)
Sep 04, 2008 16.73 16.75 16.48 16.48 498,497 -0.25(-1.51%)
Sep 03, 2008 16.60 16.83 16.53 16.73 443,299 +0.08(+0.48%)
Sep 02, 2008 16.73 16.73 16.61 16.65 513,307 -0.08(-0.50%)
Aug 29, 2008 16.81 16.84 16.72 16.74 354,835 -0.17(-1.02%)
Aug 28, 2008 16.92 16.94 16.79 16.91 280,191 +0.00(+0.03%)
Aug 27, 2008 16.88 16.92 16.83 16.91 236,971 +0.07(+0.39%)
Aug 26, 2008 16.87 16.96 16.82 16.84 696,384 +0.06(+0.34%)
Aug 25, 2008 16.90 16.90 16.78 16.78 1,098,077 -0.04(-0.21%)
Aug 22, 2008 16.88 16.91 16.82 16.82 288,897 -0.08(-0.47%)
Aug 21, 2008 16.73 16.92 16.73 16.90 503,779 +0.23(+1.38%)
Aug 20, 2008 16.68 16.71 16.61 16.67 238,354 +0.00(+0.00%)
Aug 19, 2008 16.67 16.70 16.62 16.67 327,733 -0.06(-0.34%)
Aug 18, 2008 16.74 16.76 16.65 16.73 500,988 +0.02(+0.11%)
Aug 15, 2008 16.63 16.75 16.57 16.71 0 +0.12(+0.72%)
Aug 14, 2008 16.65 16.67 16.57 16.59 1,309,428 -0.05(-0.29%)
Aug 13, 2008 16.66 16.66 16.57 16.64 477,301 -0.10(-0.58%)
Aug 12, 2008 16.68 16.77 16.67 16.73 423,883 +0.12(+0.69%)
Aug 11, 2008 16.63 16.67 16.56 16.62 777,869 +0.04(+0.21%)
Aug 08, 2008 16.54 16.64 16.50 16.58 629,969 -0.17(-1.03%)
Aug 07, 2008 16.71 16.86 16.66 16.76 608,861 +0.02(+0.13%)
Aug 06, 2008 16.61 16.77 16.59 16.73 668,552 +0.10(+0.58%)
Aug 05, 2008 16.58 16.78 16.58 16.64 944,938 +0.03(+0.16%)
Aug 04, 2008 16.80 16.81 16.61 16.61 721,870 -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.