Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 15.05 15.49 14.42 15.49 1,605,029 +0.73(+4.97%)
Nov 26, 2008 13.81 14.86 13.59 14.76 2,850,170 +0.59(+4.18%)
Nov 25, 2008 13.03 14.31 13.02 14.16 4,401,068 +0.88(+6.62%)
Nov 24, 2008 12.37 13.63 11.86 13.28 5,785,958 +1.05(+8.61%)
Nov 21, 2008 11.34 12.23 10.83 12.23 7,107,408 +1.25(+11.39%)
Nov 20, 2008 11.11 12.02 10.64 10.98 6,392,947 -0.36(-3.19%)
Nov 19, 2008 12.55 12.68 11.30 11.34 4,407,092 -1.18(-9.40%)
Nov 18, 2008 12.59 13.44 12.09 12.52 4,621,909 -0.40(-3.10%)
Nov 17, 2008 13.00 13.69 12.45 12.92 3,428,197 -0.19(-1.49%)
Nov 14, 2008 13.83 14.32 13.04 13.11 0 -0.86(-6.14%)
Nov 13, 2008 12.94 13.97 12.03 13.97 6,283,245 +1.14(+8.92%)
Nov 12, 2008 13.98 14.06 12.75 12.83 4,227,986 -1.51(-10.51%)
Nov 11, 2008 15.21 15.42 14.12 14.33 3,733,125 -1.27(-8.13%)
Nov 10, 2008 16.03 16.66 15.29 15.60 3,175,205 -0.05(-0.29%)
Nov 07, 2008 14.78 15.65 14.53 15.65 3,691,988 +1.00(+6.85%)
Nov 06, 2008 14.81 15.25 14.49 14.65 4,836,852 -0.33(-2.22%)
Nov 05, 2008 15.72 15.93 14.98 14.98 4,193,635 -1.30(-8.01%)
Nov 04, 2008 16.66 17.41 16.23 16.28 4,734,638 +0.09(+0.53%)
Nov 03, 2008 15.44 16.90 15.44 16.20 5,167,268 +0.77(+4.96%)
Oct 31, 2008 15.46 16.20 15.13 15.43 5,199,216 -0.70(-4.35%)
Oct 30, 2008 15.17 16.19 14.93 16.13 7,614,920 +1.21(+8.12%)
Oct 29, 2008 12.96 15.33 12.77 14.92 12,453,150 +2.36(+18.76%)
Oct 28, 2008 10.87 12.57 10.63 12.57 5,800,428 +1.93(+18.17%)
Oct 27, 2008 10.60 11.37 10.48 10.63 4,893,478 -0.27(-2.44%)
Oct 24, 2008 10.15 11.42 10.11 10.90 4,279,438 -0.53(-4.65%)
Oct 23, 2008 11.67 12.27 10.39 11.43 8,276,264 -0.07(-0.65%)
Oct 22, 2008 12.51 12.81 11.12 11.51 6,089,735 -1.44(-11.09%)
Oct 21, 2008 14.05 14.05 12.86 12.94 5,222,159 -0.87(-6.31%)
Oct 20, 2008 13.00 13.89 12.56 13.81 6,508,419 +0.95(+7.35%)
Oct 17, 2008 12.81 13.78 12.12 12.87 6,012,127 -0.33(-2.47%)
Oct 16, 2008 11.90 13.19 11.52 13.19 6,877,934 +1.39(+11.77%)
Oct 15, 2008 13.45 14.14 11.80 11.80 4,872,793 -2.37(-16.73%)
Oct 14, 2008 14.86 15.12 13.55 14.17 8,558,470 -0.10(-0.72%)
Oct 13, 2008 12.16 14.28 12.15 14.28 4,855,648 +2.63(+22.54%)
Oct 10, 2008 11.08 12.77 10.63 11.65 6,662,971 +0.05(+0.43%)
Oct 09, 2008 13.06 13.73 11.47 11.60 6,434,601 -1.21(-9.43%)
Oct 08, 2008 12.53 13.53 12.20 12.81 7,742,797 -0.09(-0.69%)
Oct 07, 2008 15.51 15.76 12.66 12.90 9,187,077 -2.44(-15.88%)
Oct 06, 2008 15.53 15.82 14.01 15.33 8,260,389 -0.79(-4.92%)
Oct 03, 2008 14.51 17.24 14.51 16.13 0 +1.83(+12.79%)
Oct 02, 2008 17.16 17.31 13.90 14.30 9,975,542 -3.76(-20.84%)
Oct 01, 2008 17.99 18.33 17.83 18.06 3,454,770 -0.15(-0.84%)
Sep 30, 2008 18.01 18.60 17.49 18.22 5,731,420 +0.54(+3.07%)
Sep 29, 2008 20.06 20.14 17.44 17.67 4,862,602 -2.80(-13.66%)
Sep 26, 2008 21.23 21.28 20.08 20.47 0 -1.17(-5.41%)
Sep 25, 2008 21.42 21.87 21.03 21.64 3,969,042 +0.24(+1.14%)
Sep 24, 2008 21.74 21.74 21.20 21.39 1,989,751 -0.09(-0.40%)
Sep 23, 2008 22.33 22.33 21.28 21.48 2,058,243 -0.46(-2.08%)
Sep 22, 2008 22.47 22.68 21.80 21.94 1,899,028 -0.62(-2.73%)
Sep 19, 2008 22.16 24.46 21.41 22.55 0 +1.16(+5.42%)
Sep 18, 2008 21.33 21.90 20.13 21.39 5,762,671 +0.31(+1.46%)
Sep 17, 2008 22.27 22.40 21.09 21.09 4,535,767 -1.50(-6.64%)
Sep 16, 2008 22.42 22.66 20.91 22.59 7,069,448 -0.43(-1.86%)
Sep 15, 2008 23.24 24.28 22.82 23.01 2,853,158 -1.24(-5.10%)
Sep 12, 2008 23.16 24.37 23.11 24.25 2,172,104 +0.77(+3.28%)
Sep 11, 2008 22.76 23.48 22.11 23.48 3,049,343 +0.50(+2.19%)
Sep 10, 2008 22.34 23.32 21.98 22.98 6,214,454 +0.73(+3.28%)
Sep 09, 2008 23.91 23.91 22.25 22.25 4,886,253 -1.89(-7.81%)
Sep 08, 2008 24.34 25.44 23.74 24.13 3,287,083 +0.21(+0.87%)
Sep 05, 2008 23.76 24.08 23.30 23.93 0 -0.04(-0.16%)
Sep 04, 2008 25.44 25.69 23.92 23.96 4,828,899 -1.60(-6.27%)
Sep 03, 2008 25.81 26.22 25.07 25.57 2,394,660 -0.21(-0.83%)
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.