Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 13.69 13.69 12.82 13.26 5,489,683 -0.24(-1.76%)
Nov 26, 2008 12.56 13.61 12.52 13.50 12,098,833 +0.69(+5.40%)
Nov 25, 2008 12.96 13.54 12.52 12.80 16,633,525 +0.07(+0.55%)
Nov 24, 2008 11.61 13.00 11.40 12.73 21,965,038 +1.45(+12.82%)
Nov 21, 2008 12.18 12.18 10.51 11.29 20,795,472 +0.13(+1.21%)
Nov 20, 2008 11.49 12.40 11.03 11.15 18,102,570 -0.74(-6.24%)
Nov 19, 2008 12.88 13.15 11.22 11.90 30,852,762 -1.53(-11.40%)
Nov 18, 2008 13.23 13.79 12.92 13.43 14,532,867 +0.13(+0.96%)
Nov 17, 2008 13.71 14.01 13.28 13.30 14,122,949 -0.83(-5.85%)
Nov 14, 2008 14.59 15.08 14.04 14.12 0 -0.98(-6.49%)
Nov 13, 2008 13.95 15.12 13.45 15.10 21,870,568 +1.04(+7.37%)
Nov 12, 2008 13.45 14.58 13.25 14.07 40,655,880 -1.22(-8.00%)
Nov 11, 2008 15.65 15.85 15.08 15.29 11,997,757 -0.85(-5.28%)
Nov 10, 2008 17.16 17.57 15.88 16.14 11,979,795 -0.24(-1.48%)
Nov 07, 2008 16.42 16.74 16.06 16.38 8,998,796 -0.11(-0.66%)
Nov 06, 2008 16.65 17.61 16.07 16.49 17,817,032 -0.54(-3.16%)
Nov 05, 2008 17.48 17.54 16.90 17.03 13,389,887 -0.56(-3.20%)
Nov 04, 2008 18.48 18.48 17.09 17.59 15,801,369 -0.18(-1.01%)
Nov 03, 2008 17.29 18.49 17.11 17.77 16,452,034 +0.56(+3.27%)
Oct 31, 2008 16.20 17.33 15.81 17.21 0 +1.45(+9.22%)
Oct 30, 2008 15.86 15.92 15.33 15.76 11,746,286 +0.93(+6.31%)
Oct 29, 2008 15.32 15.87 14.47 14.82 25,047,352 -0.54(-3.54%)
Oct 28, 2008 14.39 15.83 13.73 15.37 23,881,454 +1.59(+11.58%)
Oct 27, 2008 14.09 14.73 13.77 13.77 12,428,935 -0.64(-4.44%)
Oct 24, 2008 12.81 14.68 12.80 14.41 15,669,353 +0.12(+0.81%)
Oct 23, 2008 14.59 14.87 13.50 14.30 17,159,162 -0.34(-2.32%)
Oct 22, 2008 15.60 15.60 14.09 14.64 12,232,075 -1.07(-6.81%)
Oct 21, 2008 15.92 16.12 15.63 15.71 11,926,091 -0.31(-1.92%)
Oct 20, 2008 16.42 16.57 15.72 16.01 17,359,218 +0.17(+1.05%)
Oct 17, 2008 15.62 16.52 15.40 15.85 0 -0.20(-1.28%)
Oct 16, 2008 15.80 16.16 15.09 16.05 20,904,260 +0.31(+1.99%)
Oct 15, 2008 16.99 17.30 15.53 15.74 17,056,232 -1.59(-9.17%)
Oct 14, 2008 18.21 18.30 16.95 17.33 19,104,310 -0.04(-0.26%)
Oct 13, 2008 17.42 17.62 16.52 17.37 17,974,328 +0.88(+5.36%)
Oct 10, 2008 15.41 17.24 15.10 16.49 24,602,452 -0.36(-2.13%)
Oct 09, 2008 18.98 18.98 16.51 16.84 19,395,578 -1.76(-9.46%)
Oct 08, 2008 19.08 20.14 18.61 18.61 26,250,734 -0.82(-4.22%)
Oct 07, 2008 20.55 21.12 19.34 19.43 16,684,071 -1.33(-6.39%)
Oct 06, 2008 20.62 21.31 19.76 20.75 18,640,370 -0.81(-3.77%)
Oct 03, 2008 22.34 22.73 21.36 21.56 0 -0.46(-2.09%)
Oct 02, 2008 23.22 23.37 21.90 22.02 12,597,657 -1.36(-5.80%)
Oct 01, 2008 23.75 24.07 23.11 23.38 10,607,887 -0.63(-2.61%)
Sep 30, 2008 23.68 24.24 23.09 24.01 10,314,458 +0.59(+2.52%)
Sep 29, 2008 24.64 25.01 22.82 23.42 14,648,753 -1.63(-6.49%)
Sep 26, 2008 24.33 25.05 24.11 25.05 0 +0.26(+1.03%)
Sep 25, 2008 24.71 25.52 24.28 24.79 14,137,978 +0.39(+1.60%)
Sep 24, 2008 24.16 24.84 24.07 24.40 12,678,905 +0.15(+0.63%)
Sep 23, 2008 25.27 25.53 24.05 24.25 14,807,972 -0.89(-3.54%)
Sep 22, 2008 26.83 26.86 24.91 25.14 15,137,658 -1.43(-5.37%)
Sep 19, 2008 27.68 64.45 26.38 26.56 0 +0.05(+0.19%)
Sep 18, 2008 26.02 26.54 24.85 26.51 20,087,810 +1.04(+4.07%)
Sep 17, 2008 26.28 26.89 25.36 25.48 20,636,496 -1.67(-6.16%)
Sep 16, 2008 26.06 27.31 25.29 27.15 31,306,372 -0.83(-2.97%)
Sep 15, 2008 27.66 28.81 27.66 27.98 15,152,596 -0.51(-1.78%)
Sep 12, 2008 28.55 28.89 28.30 28.48 16,196,680 -0.97(-3.28%)
Sep 11, 2008 28.54 29.47 28.23 29.45 13,682,412 +0.51(+1.75%)
Sep 10, 2008 28.77 29.36 28.47 28.95 10,243,954 +0.26(+0.92%)
Sep 09, 2008 29.50 29.82 28.61 28.68 15,921,364 -1.36(-4.54%)
Sep 08, 2008 29.62 30.41 29.02 30.05 14,573,017 +1.29(+4.47%)
Sep 05, 2008 28.43 28.95 28.09 28.76 0 -0.04(-0.13%)
Sep 04, 2008 29.13 29.45 28.63 28.80 11,969,679 -0.65(-2.22%)
Sep 03, 2008 28.89 29.84 28.62 29.45 13,510,020 +0.13(+0.46%)
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.