Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 16.33 16.87 15.93 16.65 6,701,704 +0.27(+1.67%)
Oct 30, 2008 15.84 16.45 15.84 16.37 11,256,294 +0.94(+6.08%)
Oct 29, 2008 15.68 16.00 15.08 15.43 11,031,772 -0.04(-0.26%)
Oct 28, 2008 14.08 15.58 14.03 15.47 10,424,074 +1.49(+10.63%)
Oct 27, 2008 13.87 14.67 13.70 13.99 7,134,201 -0.12(-0.86%)
Oct 24, 2008 13.66 14.56 13.66 14.11 7,216,910 -0.44(-3.05%)
Oct 23, 2008 14.41 14.82 13.85 14.55 11,062,062 +0.15(+1.04%)
Oct 22, 2008 15.06 15.15 14.07 14.40 13,010,769 -0.66(-4.36%)
Oct 21, 2008 16.04 16.11 15.05 15.06 7,088,984 -1.08(-6.71%)
Oct 20, 2008 15.80 16.15 15.39 16.14 8,127,073 +0.81(+5.26%)
Oct 17, 2008 15.23 15.79 15.00 15.34 11,992,258 -0.35(-2.24%)
Oct 16, 2008 15.28 15.75 14.41 15.69 16,915,576 +0.09(+0.55%)
Oct 15, 2008 16.50 16.60 15.40 15.60 14,425,444 -1.00(-6.01%)
Oct 14, 2008 17.94 18.09 16.30 16.60 8,652,156 -0.87(-4.98%)
Oct 13, 2008 16.68 17.48 15.96 17.47 10,494,825 +1.13(+6.92%)
Oct 10, 2008 16.17 16.54 15.10 16.34 18,435,994 +0.51(+3.20%)
Oct 09, 2008 16.32 16.46 15.68 15.83 12,673,273 -0.39(-2.42%)
Oct 08, 2008 16.57 16.94 15.88 16.22 11,525,417 -0.44(-2.66%)
Oct 07, 2008 18.06 18.06 16.66 16.67 12,610,081 -0.67(-3.86%)
Oct 06, 2008 17.73 18.03 16.73 17.34 13,340,392 -0.55(-3.09%)
Oct 03, 2008 18.41 18.90 17.88 17.89 9,446,020 -0.27(-1.49%)
Oct 02, 2008 19.15 19.15 18.16 18.16 7,776,045 -0.66(-3.49%)
Oct 01, 2008 19.41 19.41 18.59 18.82 7,073,111 -0.22(-1.18%)
Sep 30, 2008 19.19 19.19 18.75 19.04 8,732,081 +0.13(+0.70%)
Sep 29, 2008 18.74 19.37 18.74 18.91 13,390,830 -0.32(-1.65%)
Sep 26, 2008 17.97 19.25 17.97 19.23 6,503,874 +0.94(+5.14%)
Sep 25, 2008 18.14 18.44 18.02 18.29 10,826,826 -0.33(-1.80%)
Sep 24, 2008 17.99 18.70 17.98 18.62 5,381,657 +0.48(+2.64%)
Sep 23, 2008 18.29 18.53 18.13 18.14 5,061,303 -0.01(-0.03%)
Sep 22, 2008 18.75 19.27 18.15 18.15 4,933,344 -0.81(-4.29%)
Sep 19, 2008 19.08 19.48 17.99 18.96 10,734,032 +0.46(+2.49%)
Sep 18, 2008 18.62 18.96 18.23 18.50 12,674,340 +0.22(+1.20%)
Sep 17, 2008 18.71 18.76 18.28 18.28 8,654,401 -0.51(-2.70%)
Sep 16, 2008 19.03 19.25 18.31 18.79 12,337,421 -0.34(-1.78%)
Sep 15, 2008 19.37 19.75 19.12 19.13 5,959,012 -0.48(-2.44%)
Sep 12, 2008 19.36 19.76 19.30 19.61 5,517,376 +0.01(+0.03%)
Sep 11, 2008 18.99 19.62 18.88 19.60 6,522,549 +0.52(+2.72%)
Sep 10, 2008 19.13 19.30 18.94 19.08 5,189,059 +0.09(+0.46%)
Sep 09, 2008 19.61 19.69 18.98 19.00 7,913,197 -0.48(-2.49%)
Sep 08, 2008 19.37 19.74 19.26 19.48 8,873,900 +0.25(+1.32%)
Sep 05, 2008 19.46 19.50 19.07 19.23 6,859,237 -0.37(-1.88%)
Sep 04, 2008 19.94 20.16 19.60 19.60 4,849,182 -0.48(-2.38%)
Sep 03, 2008 20.02 20.32 19.95 20.08 7,522,271 -0.20(-1.00%)
Sep 02, 2008 20.29 20.35 19.99 20.28 8,015,168 +0.63(+3.20%)
Aug 29, 2008 20.30 20.31 19.57 19.65 5,213,620 -0.47(-2.35%)
Aug 28, 2008 19.98 20.21 19.97 20.12 3,467,852 +0.06(+0.32%)
Aug 27, 2008 19.79 20.24 19.65 20.06 5,478,189 +0.36(+1.84%)
Aug 26, 2008 19.55 19.86 19.51 19.69 3,721,002 +0.06(+0.32%)
Aug 25, 2008 20.01 20.09 19.58 19.63 4,592,962 -0.56(-2.77%)
Aug 22, 2008 19.79 20.31 19.67 20.19 3,729,248 +0.31(+1.54%)
Aug 21, 2008 19.76 19.99 19.60 19.89 3,646,303 -0.02(-0.09%)
Aug 20, 2008 19.93 20.18 19.72 19.90 4,155,781 +0.07(+0.35%)
Aug 19, 2008 20.12 20.24 19.76 19.83 4,167,126 -0.40(-1.99%)
Aug 18, 2008 20.44 20.48 20.10 20.24 5,217,118 +0.05(+0.23%)
Aug 15, 2008 20.38 20.39 19.99 20.19 5,154,774 -0.02(-0.09%)
Aug 14, 2008 19.89 20.31 19.83 20.21 4,332,094 +0.20(+1.01%)
Aug 13, 2008 19.97 20.20 19.76 20.01 3,695,032 -0.06(-0.32%)
Aug 12, 2008 20.14 20.28 19.94 20.07 4,441,352 -0.03(-0.17%)
Aug 11, 2008 19.86 20.28 19.64 20.10 4,628,555 +0.18(+0.93%)
Aug 08, 2008 19.44 19.98 19.12 19.92 5,960,129 +0.78(+4.10%)
Aug 07, 2008 19.39 19.60 19.11 19.14 5,851,540 -0.47(-2.41%)
Aug 06, 2008 19.17 19.65 19.15 19.61 4,472,088 +0.20(+1.04%)
Aug 05, 2008 19.03 19.41 18.84 19.41 5,260,185 +0.58(+3.06%)
Aug 04, 2008 19.28 19.28 18.69 18.83 3,273,487 -0.06(-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.