Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 17.82 18.33 17.51 18.12 149,321 +0.10(+0.55%)
Nov 26, 2008 16.51 18.12 16.51 18.02 318,971 +1.28(+7.65%)
Nov 25, 2008 16.27 16.82 15.99 16.74 567,945 +0.81(+5.08%)
Nov 24, 2008 16.11 16.30 15.16 15.93 784,254 -0.14(-0.87%)
Nov 21, 2008 15.61 16.16 15.01 16.07 820,633 +0.67(+4.35%)
Nov 20, 2008 15.62 16.11 14.42 15.40 546,353 -0.30(-1.91%)
Nov 19, 2008 17.27 17.55 15.63 15.70 431,453 -1.61(-9.30%)
Nov 18, 2008 18.16 18.52 16.72 17.31 397,773 -0.84(-4.63%)
Nov 17, 2008 17.92 19.80 17.79 18.15 872,491 +0.13(+0.72%)
Nov 14, 2008 18.75 19.12 17.97 18.02 453,501 -1.05(-5.51%)
Nov 13, 2008 18.19 19.24 17.37 19.07 420,787 +0.94(+5.18%)
Nov 12, 2008 18.28 19.07 18.00 18.13 388,292 -0.32(-1.73%)
Nov 11, 2008 19.11 19.11 17.45 18.45 551,407 -0.72(-3.76%)
Nov 10, 2008 20.57 20.66 18.77 19.17 422,268 -0.98(-4.86%)
Nov 07, 2008 20.20 20.70 19.36 20.15 381,868 +0.17(+0.85%)
Nov 06, 2008 20.65 21.05 19.65 19.98 351,816 -0.73(-3.52%)
Nov 05, 2008 21.51 22.00 20.62 20.71 555,411 -1.09(-5.00%)
Nov 04, 2008 21.93 22.54 21.50 21.80 544,237 +0.38(+1.77%)
Nov 03, 2008 21.52 21.80 21.08 21.42 619,763 +1.02(+5.00%)
Oct 31, 2008 19.91 20.76 19.47 20.40 371,119 +0.42(+2.10%)
Oct 30, 2008 18.85 20.00 18.66 19.98 361,415 +1.60(+8.71%)
Oct 29, 2008 18.00 19.13 17.42 18.38 476,479 +0.53(+2.97%)
Oct 28, 2008 16.17 18.00 15.79 17.85 552,003 +1.96(+12.33%)
Oct 27, 2008 16.91 17.21 15.85 15.89 332,516 -1.28(-7.45%)
Oct 24, 2008 16.40 17.31 16.40 17.17 300,573 -0.47(-2.66%)
Oct 23, 2008 18.00 18.36 16.40 17.64 307,566 -0.41(-2.27%)
Oct 22, 2008 18.07 18.61 17.37 18.05 322,226 -0.32(-1.74%)
Oct 21, 2008 19.31 20.18 18.08 18.37 430,115 -1.16(-5.94%)
Oct 20, 2008 18.83 19.68 18.49 19.53 383,112 +1.11(+6.03%)
Oct 17, 2008 17.25 19.00 17.20 18.42 445,637 +0.47(+2.62%)
Oct 16, 2008 16.84 18.17 15.50 17.95 638,058 +1.18(+7.04%)
Oct 15, 2008 18.27 18.61 16.56 16.77 284,497 -1.69(-9.15%)
Oct 14, 2008 18.80 19.40 17.91 18.46 590,383 -0.05(-0.27%)
Oct 13, 2008 17.10 18.61 16.02 18.51 925,365 +2.10(+12.80%)
Oct 10, 2008 16.79 17.13 14.91 16.41 766,026 -0.87(-5.03%)
Oct 09, 2008 18.49 18.77 16.90 17.28 865,225 -0.89(-4.90%)
Oct 08, 2008 18.68 19.09 17.60 18.17 808,961 -0.62(-3.30%)
Oct 07, 2008 19.06 20.12 18.74 18.79 794,019 -0.28(-1.47%)
Oct 06, 2008 20.68 20.85 18.50 19.07 1,467,777 -2.21(-10.39%)
Oct 03, 2008 21.77 22.30 21.07 21.28 672,421 -0.40(-1.85%)
Oct 02, 2008 23.07 23.31 21.58 21.68 1,786,097 -1.61(-6.91%)
Oct 01, 2008 23.66 24.03 22.99 23.29 716,806 -0.56(-2.35%)
Sep 30, 2008 24.64 25.13 23.03 23.85 773,279 -0.55(-2.25%)
Sep 29, 2008 25.75 25.96 2.410 24.40 1,156,785 -1.71(-6.55%)
Sep 26, 2008 25.80 26.39 25.27 26.11 763,540 +0.01(+0.04%)
Sep 25, 2008 25.77 26.55 25.62 26.10 532,269 +0.52(+2.03%)
Sep 24, 2008 26.53 26.75 25.50 25.58 420,850 -0.86(-3.25%)
Sep 23, 2008 26.82 27.48 25.39 26.44 615,928 -0.31(-1.16%)
Sep 22, 2008 27.64 28.11 26.75 26.75 855,242 -1.36(-4.84%)
Sep 19, 2008 29.42 30.00 27.64 28.11 1,156,625 +0.40(+1.44%)
Sep 18, 2008 27.03 33.00 24.45 27.71 1,290,761 +1.29(+4.88%)
Sep 17, 2008 27.93 28.53 25.87 26.42 1,135,067 -1.85(-6.54%)
Sep 16, 2008 26.70 28.42 26.47 28.27 486,301 +1.25(+4.63%)
Sep 15, 2008 27.35 27.78 26.77 27.02 462,153 -0.49(-1.78%)
Sep 12, 2008 26.88 27.97 26.83 27.51 450,005 +0.48(+1.78%)
Sep 11, 2008 28.00 28.00 26.59 27.03 947,743 -1.13(-4.01%)
Sep 10, 2008 28.02 28.29 26.87 28.16 815,612 +0.36(+1.29%)
Sep 09, 2008 29.60 30.04 27.45 27.80 855,295 -1.85(-6.24%)
Sep 08, 2008 29.89 30.49 29.30 29.65 466,630 +0.09(+0.30%)
Sep 05, 2008 29.04 29.85 28.44 29.56 686,916 +0.53(+1.83%)
Sep 04, 2008 30.30 30.92 28.89 29.03 768,459 -1.40(-4.60%)
Sep 03, 2008 28.15 30.68 28.01 30.43 1,654,316 +2.24(+7.95%)
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.