Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 17.84 18.02 17.17 17.43 987,446 -0.64(-3.53%)
Nov 26, 2008 16.23 18.12 16.04 18.07 3,409,114 +1.64(+9.98%)
Nov 25, 2008 16.86 16.87 15.82 16.43 4,111,211 -0.23(-1.40%)
Nov 24, 2008 15.58 16.89 15.50 16.67 4,855,041 +1.29(+8.36%)
Nov 21, 2008 13.63 15.43 13.24 15.38 6,929,789 +2.03(+15.19%)
Nov 20, 2008 12.84 14.83 12.70 13.35 5,546,775 +0.41(+3.13%)
Nov 19, 2008 14.20 14.56 12.91 12.95 2,914,638 -1.29(-9.09%)
Nov 18, 2008 14.48 14.90 13.55 14.24 3,911,753 -0.28(-1.90%)
Nov 17, 2008 15.30 15.69 14.49 14.52 3,492,364 -1.01(-6.50%)
Nov 14, 2008 16.48 16.62 15.07 15.53 4,690,617 -1.36(-8.03%)
Nov 13, 2008 15.56 16.89 14.40 16.88 6,869,079 +1.31(+8.43%)
Nov 12, 2008 16.41 16.86 15.47 15.57 4,978,768 -1.12(-6.72%)
Nov 11, 2008 17.06 17.42 16.19 16.69 3,014,673 -0.52(-3.01%)
Nov 10, 2008 18.82 18.90 17.08 17.21 1,829,027 -0.95(-5.23%)
Nov 07, 2008 18.30 18.72 17.70 18.16 2,577,957 +0.17(+0.96%)
Nov 06, 2008 19.81 20.14 17.90 17.99 3,171,912 -1.89(-9.51%)
Nov 05, 2008 21.14 21.33 19.85 19.88 3,429,103 -1.50(-7.02%)
Nov 04, 2008 20.15 21.76 19.67 21.38 5,953,505 +1.61(+8.12%)
Nov 03, 2008 19.98 20.26 19.46 19.77 2,967,300 +0.47(+2.46%)
Oct 31, 2008 18.03 19.80 17.74 19.30 4,290,398 +1.16(+6.37%)
Oct 30, 2008 17.53 18.30 17.27 18.14 3,151,723 +0.85(+4.94%)
Oct 29, 2008 18.08 18.20 17.01 17.29 3,697,230 -0.69(-3.84%)
Oct 28, 2008 17.32 18.04 16.36 17.98 6,166,686 +1.13(+6.71%)
Oct 27, 2008 16.10 17.66 15.95 16.85 4,861,912 +0.25(+1.51%)
Oct 24, 2008 15.18 17.03 15.15 16.60 5,248,166 +0.28(+1.69%)
Oct 23, 2008 16.03 17.42 15.64 16.32 7,859,649 -0.26(-1.56%)
Oct 22, 2008 17.33 17.86 16.29 16.58 4,398,528 -1.36(-7.60%)
Oct 21, 2008 18.86 19.30 17.83 17.94 3,498,341 -1.35(-6.98%)
Oct 20, 2008 18.75 19.38 18.46 19.29 3,447,997 +1.06(+5.82%)
Oct 17, 2008 18.31 18.99 18.11 18.23 3,122,971 -0.65(-3.43%)
Oct 16, 2008 18.41 19.02 17.01 18.87 6,613,050 +0.75(+4.14%)
Oct 15, 2008 19.78 20.16 18.12 18.12 3,264,947 -1.95(-9.72%)
Oct 14, 2008 21.67 22.34 20.02 20.07 5,773,982 -1.54(-7.11%)
Oct 13, 2008 20.93 21.67 20.40 21.61 3,602,844 +1.88(+9.54%)
Oct 10, 2008 18.44 20.85 17.59 19.73 8,008,997 +0.60(+3.11%)
Oct 09, 2008 20.16 20.59 18.72 19.13 5,578,202 -0.77(-3.86%)
Oct 08, 2008 18.89 20.73 18.60 19.90 6,307,667 +0.38(+1.94%)
Oct 07, 2008 22.47 22.71 19.41 19.52 7,106,367 -2.70(-12.14%)
Oct 06, 2008 22.30 22.45 20.70 22.22 7,541,460 -0.44(-1.92%)
Oct 03, 2008 24.83 25.18 22.53 22.65 8,643,333 -1.93(-7.86%)
Oct 02, 2008 25.99 26.02 24.57 24.59 5,254,569 -1.77(-6.71%)
Oct 01, 2008 26.79 27.39 26.22 26.36 3,741,094 -0.82(-3.02%)
Sep 30, 2008 26.76 27.60 25.95 27.18 4,286,443 +0.85(+3.25%)
Sep 29, 2008 26.98 27.25 25.88 26.32 3,620,339 -1.36(-4.90%)
Sep 26, 2008 26.74 27.76 26.32 27.68 2,200,988 +0.23(+0.85%)
Sep 25, 2008 27.07 27.82 27.00 27.44 3,026,700 +0.54(+1.99%)
Sep 24, 2008 26.59 28.02 26.58 26.91 3,618,851 +0.18(+0.68%)
Sep 23, 2008 26.69 27.70 26.34 26.73 3,469,396 -0.40(-1.46%)
Sep 22, 2008 28.49 28.80 27.13 27.13 2,258,050 -1.73(-6.01%)
Sep 19, 2008 28.81 29.45 28.28 28.86 5,193,831 +0.87(+3.11%)
Sep 18, 2008 26.82 28.38 25.89 27.99 5,412,499 +2.01(+7.74%)
Sep 17, 2008 26.75 27.51 25.94 25.98 4,553,558 -1.17(-4.32%)
Sep 16, 2008 26.31 27.52 26.20 27.15 4,951,135 +0.28(+1.03%)
Sep 15, 2008 26.84 27.82 26.59 26.88 4,225,129 -0.73(-2.63%)
Sep 12, 2008 27.76 28.04 27.13 27.60 3,916,455 -0.21(-0.74%)
Sep 11, 2008 27.40 28.10 26.68 27.81 6,353,638 -0.01(-0.03%)
Sep 10, 2008 26.97 27.92 26.88 27.82 7,786,175 +1.16(+4.34%)
Sep 09, 2008 27.83 28.03 26.55 26.66 4,732,801 -0.92(-3.35%)
Sep 08, 2008 28.66 28.95 26.97 27.58 4,712,682 -0.32(-1.14%)
Sep 05, 2008 27.34 28.31 27.20 27.90 5,589,493 +0.24(+0.87%)
Sep 04, 2008 28.45 29.00 27.47 27.66 7,098,545 -1.37(-4.73%)
Sep 03, 2008 30.97 31.04 28.89 29.03 5,507,289 -2.03(-6.53%)
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.