Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 17.38 17.95 16.96 17.72 6,296,274 +0.29(+1.67%)
Oct 30, 2008 16.86 17.51 16.86 17.43 10,575,327 +1.00(+6.08%)
Oct 29, 2008 16.69 17.03 16.05 16.43 10,364,388 -0.24(-1.42%)
Oct 28, 2008 15.16 16.78 15.11 16.66 9,680,340 +1.60(+10.63%)
Oct 27, 2008 14.94 15.80 14.75 15.06 6,625,192 -0.13(-0.86%)
Oct 24, 2008 14.71 15.68 14.71 15.19 6,701,999 -0.48(-3.05%)
Oct 23, 2008 15.52 15.96 14.92 15.67 10,272,809 +0.16(+1.04%)
Oct 22, 2008 16.22 16.32 15.15 15.51 12,082,479 -0.71(-4.36%)
Oct 21, 2008 17.27 17.35 16.21 16.22 6,583,200 -1.17(-6.71%)
Oct 20, 2008 17.02 17.39 16.58 17.38 7,547,225 +0.87(+5.26%)
Oct 17, 2008 16.40 17.00 16.15 16.51 11,136,637 -0.38(-2.24%)
Oct 16, 2008 16.45 16.96 15.52 16.89 15,708,688 +0.09(+0.55%)
Oct 15, 2008 17.77 17.87 16.58 16.80 13,396,221 -1.07(-6.01%)
Oct 14, 2008 19.32 19.48 17.55 17.87 8,034,844 -0.94(-4.98%)
Oct 13, 2008 17.96 18.82 17.18 18.81 9,746,043 +1.22(+6.92%)
Oct 10, 2008 17.41 17.81 16.26 17.59 17,120,628 +0.55(+3.21%)
Oct 09, 2008 17.57 17.73 16.89 17.05 11,769,063 -0.42(-2.42%)
Oct 08, 2008 17.84 18.24 17.10 17.47 10,703,104 -0.48(-2.66%)
Oct 07, 2008 19.45 19.45 17.94 17.95 11,710,380 -0.72(-3.86%)
Oct 06, 2008 19.10 19.41 18.02 18.67 12,388,584 -0.60(-3.09%)
Oct 03, 2008 19.82 20.36 19.26 19.26 8,772,067 -0.29(-1.49%)
Oct 02, 2008 20.62 20.62 19.56 19.56 7,221,242 -0.71(-3.49%)
Oct 01, 2008 20.90 20.90 20.02 20.26 6,568,461 -0.24(-1.18%)
Sep 30, 2008 20.67 20.67 20.19 20.51 8,109,066 +0.14(+0.70%)
Sep 29, 2008 20.18 20.85 20.18 20.36 12,435,424 -0.34(-1.65%)
Sep 26, 2008 19.35 20.72 19.35 20.70 6,039,837 +1.01(+5.14%)
Sep 25, 2008 19.54 19.86 19.41 19.69 10,054,356 -0.36(-1.80%)
Sep 24, 2008 19.37 20.14 19.36 20.05 4,997,688 +0.52(+2.64%)
Sep 23, 2008 19.70 19.95 19.52 19.54 4,700,190 -0.01(-0.03%)
Sep 22, 2008 20.19 20.75 19.54 19.54 4,581,361 -0.88(-4.29%)
Sep 19, 2008 20.55 20.98 19.37 20.42 9,968,182 +0.50(+2.49%)
Sep 18, 2008 20.05 20.41 19.63 19.92 11,770,054 +0.24(+1.20%)
Sep 17, 2008 20.15 20.20 19.69 19.69 8,036,928 -0.55(-2.70%)
Sep 16, 2008 20.49 20.73 19.71 20.23 11,457,174 -0.37(-1.78%)
Sep 15, 2008 20.85 21.26 20.59 20.60 5,533,849 -0.52(-2.44%)
Sep 12, 2008 20.85 21.28 20.78 21.11 5,123,724 +0.01(+0.03%)
Sep 11, 2008 20.44 21.13 20.33 21.11 6,057,180 +0.56(+2.72%)
Sep 10, 2008 20.60 20.79 20.39 20.55 4,818,832 +0.09(+0.46%)
Sep 09, 2008 21.11 21.20 20.44 20.46 7,348,608 -0.52(-2.49%)
Sep 08, 2008 20.86 21.26 20.74 20.98 8,240,767 +0.27(+1.32%)
Sep 05, 2008 20.95 21.00 20.54 20.70 6,369,845 -0.40(-1.88%)
Sep 04, 2008 21.47 21.71 21.10 21.10 4,503,204 -0.52(-2.38%)
Sep 03, 2008 21.56 21.88 21.48 21.62 6,985,573 -0.22(-1.00%)
Sep 02, 2008 21.85 21.91 21.53 21.83 7,443,304 +0.68(+3.20%)
Aug 29, 2008 21.86 21.87 21.07 21.16 4,841,639 -0.51(-2.35%)
Aug 28, 2008 21.52 21.77 21.51 21.67 3,220,428 +0.07(+0.32%)
Aug 27, 2008 21.31 21.80 21.16 21.60 5,087,333 +0.39(+1.84%)
Aug 26, 2008 21.05 21.38 21.01 21.21 3,455,517 +0.07(+0.32%)
Aug 25, 2008 21.55 21.63 21.08 21.14 4,265,265 -0.60(-2.77%)
Aug 22, 2008 21.31 21.87 21.18 21.74 3,463,174 +0.33(+1.54%)
Aug 21, 2008 21.28 21.53 21.11 21.41 3,386,148 -0.02(-0.09%)
Aug 20, 2008 21.46 21.73 21.23 21.43 3,859,275 +0.07(+0.35%)
Aug 19, 2008 21.66 21.79 21.27 21.36 3,869,811 -0.43(-1.99%)
Aug 18, 2008 22.01 22.06 21.65 21.79 4,844,888 +0.05(+0.23%)
Aug 15, 2008 21.95 21.96 21.53 21.74 4,786,992 -0.02(-0.09%)
Aug 14, 2008 21.41 21.87 21.35 21.76 4,023,008 +0.22(+1.01%)
Aug 13, 2008 21.50 21.75 21.28 21.54 3,431,399 -0.07(-0.32%)
Aug 12, 2008 21.69 21.83 21.47 21.61 4,124,471 -0.04(-0.17%)
Aug 11, 2008 21.38 21.83 21.15 21.65 4,298,318 +0.20(+0.93%)
Aug 08, 2008 20.93 21.52 20.59 21.45 5,534,887 +0.84(+4.10%)
Aug 07, 2008 20.89 21.10 20.57 20.61 5,434,046 -0.51(-2.41%)
Aug 06, 2008 20.64 21.16 20.62 21.11 4,153,015 +0.22(+1.04%)
Aug 05, 2008 20.49 20.90 20.29 20.90 4,884,882 +0.62(+3.06%)
Aug 04, 2008 20.76 20.76 20.13 20.28 3,039,931 -0.07(-0.34%)
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.