Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 11.86 12.68 11.46 12.34 1,773,090 +0.28(+2.33%)
Oct 30, 2008 11.20 12.16 11.00 12.06 1,936,392 +1.29(+11.98%)
Oct 29, 2008 9.478 11.28 9.216 10.77 2,764,972 +1.35(+14.29%)
Oct 28, 2008 8.572 9.665 8.207 9.422 2,793,080 +1.50(+18.87%)
Oct 27, 2008 8.422 8.740 7.927 7.927 1,678,899 -0.63(-7.32%)
Oct 24, 2008 8.506 9.160 8.188 8.553 0 -0.89(-9.41%)
Oct 23, 2008 9.590 9.861 8.665 9.441 1,740,157 -0.09(-0.98%)
Oct 22, 2008 9.656 9.824 9.207 9.534 2,247,900 -0.40(-4.05%)
Oct 21, 2008 9.861 10.47 9.609 9.936 3,520,765 +0.73(+7.92%)
Oct 20, 2008 8.581 9.338 8.357 9.207 1,589,213 +0.67(+7.89%)
Oct 17, 2008 8.067 9.179 7.833 8.534 0 +0.14(+1.67%)
Oct 16, 2008 7.964 8.441 7.291 8.394 3,130,947 +0.46(+5.77%)
Oct 15, 2008 9.170 9.431 7.917 7.936 1,050,314 -1.41(-15.10%)
Oct 14, 2008 10.26 10.38 8.973 9.347 1,396,103 -0.50(-5.12%)
Oct 13, 2008 8.824 9.852 8.815 9.852 1,963,224 +1.48(+17.63%)
Oct 10, 2008 7.665 8.375 7.029 8.375 0 +0.27(+3.34%)
Oct 09, 2008 8.843 9.226 7.973 8.104 3,153,200 -0.60(-6.87%)
Oct 08, 2008 8.497 9.104 7.824 8.702 3,173,750 -0.19(-2.10%)
Oct 07, 2008 9.534 10.23 8.852 8.889 4,223,671 -0.64(-6.67%)
Oct 06, 2008 9.581 9.628 8.674 9.525 3,352,129 -0.35(-3.50%)
Oct 03, 2008 10.90 11.39 9.703 9.871 0 -0.63(-5.97%)
Oct 02, 2008 12.06 12.06 10.29 10.50 1,769,217 -1.68(-13.81%)
Oct 01, 2008 12.87 12.92 12.11 12.18 1,057,112 -0.62(-4.82%)
Sep 30, 2008 12.73 12.85 11.94 12.80 2,865,138 +0.31(+2.47%)
Sep 29, 2008 13.98 13.98 11.73 12.49 2,520,353 -1.73(-12.16%)
Sep 26, 2008 14.59 14.82 13.89 14.22 0 -0.89(-5.88%)
Sep 25, 2008 15.52 15.60 14.92 15.11 994,285 -0.20(-1.28%)
Sep 24, 2008 15.77 16.10 15.12 15.30 1,116,202 -0.47(-2.96%)
Sep 23, 2008 16.34 16.50 15.68 15.77 622,704 -0.57(-3.49%)
Sep 22, 2008 17.73 17.73 16.23 16.34 778,597 -1.39(-7.85%)
Sep 19, 2008 17.53 18.40 16.18 17.73 0 +1.16(+6.99%)
Sep 18, 2008 15.54 16.83 15.01 16.57 2,486,988 +1.26(+8.24%)
Sep 17, 2008 16.44 16.63 15.12 15.31 2,049,202 -1.51(-9.00%)
Sep 16, 2008 15.76 17.11 15.76 16.83 2,310,468 -0.02(-0.11%)
Sep 15, 2008 16.65 17.71 16.63 16.84 1,410,465 -0.75(-4.25%)
Sep 12, 2008 17.23 17.68 16.91 17.59 0 +0.28(+1.62%)
Sep 11, 2008 16.86 17.34 16.40 17.31 982,045 +0.26(+1.54%)
Sep 10, 2008 17.05 17.41 16.53 17.05 1,051,433 +0.25(+1.50%)
Sep 09, 2008 17.90 18.06 16.76 16.80 1,268,725 -1.07(-6.01%)
Sep 08, 2008 18.60 18.85 17.63 17.87 990,049 +0.07(+0.37%)
Sep 05, 2008 17.80 18.21 17.63 17.81 0 -0.44(-2.41%)
Sep 04, 2008 19.32 19.37 17.78 18.25 917,571 -1.31(-6.69%)
Sep 03, 2008 19.26 19.81 19.05 19.55 672,136 +0.22(+1.16%)
Sep 02, 2008 20.01 20.26 19.03 19.33 682,816 -0.09(-0.48%)
Aug 29, 2008 19.98 20.08 19.29 19.42 0 -0.61(-3.03%)
Aug 28, 2008 19.05 20.14 18.86 20.03 792,408 +1.01(+5.31%)
Aug 27, 2008 18.69 19.05 18.69 19.02 563,579 +0.29(+1.55%)
Aug 26, 2008 18.60 18.77 18.35 18.73 994,759 +0.16(+0.86%)
Aug 25, 2008 18.70 18.96 18.44 18.57 860,399 -0.21(-1.09%)
Aug 22, 2008 18.30 18.95 18.30 18.78 0 +0.55(+3.03%)
Aug 21, 2008 17.79 18.42 17.63 18.23 592,208 +0.29(+1.62%)
Aug 20, 2008 18.01 18.30 17.67 17.94 474,725 -0.01(-0.05%)
Aug 19, 2008 18.19 18.37 17.79 17.95 477,692 -0.36(-1.94%)
Aug 18, 2008 18.89 19.12 18.03 18.30 512,980 -0.51(-2.73%)
Aug 15, 2008 19.41 19.48 18.46 18.82 0 -0.32(-1.66%)
Aug 14, 2008 19.01 19.16 18.58 19.13 1,274,136 +0.03(+0.15%)
Aug 13, 2008 18.87 19.17 18.59 19.11 848,227 +0.19(+0.99%)
Aug 12, 2008 19.12 19.30 18.69 18.92 761,250 -0.38(-1.99%)
Aug 11, 2008 18.74 19.73 18.69 19.30 1,134,564 +0.55(+2.94%)
Aug 08, 2008 17.36 19.06 17.36 18.75 919,713 +1.22(+6.93%)
Aug 07, 2008 17.47 17.81 17.12 17.54 723,838 -0.18(-1.00%)
Aug 06, 2008 17.43 17.82 17.37 17.71 694,180 +0.13(+0.74%)
Aug 05, 2008 17.48 17.63 17.26 17.58 640,449 +0.35(+2.01%)
Aug 04, 2008 17.48 17.53 16.85 17.24 629,059 -0.27(-1.55%)
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.