Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 19.53 19.86 19.14 19.86 909,210 +0.31(+1.60%)
Nov 26, 2008 17.22 19.59 17.22 19.54 2,098,165 +1.93(+10.93%)
Nov 25, 2008 17.14 17.92 16.72 17.62 2,774,303 -0.34(-1.91%)
Nov 24, 2008 15.93 18.08 15.65 17.96 3,643,418 +2.17(+13.71%)
Nov 21, 2008 14.83 15.98 13.95 15.80 3,640,180 +1.30(+8.96%)
Nov 20, 2008 15.05 16.33 14.48 14.50 3,626,878 -0.43(-2.90%)
Nov 19, 2008 17.33 17.33 14.93 14.93 3,678,745 -2.31(-13.42%)
Nov 18, 2008 17.44 17.81 16.59 17.25 3,359,137 -0.28(-1.62%)
Nov 17, 2008 18.34 18.71 17.44 17.53 2,664,777 -0.85(-4.63%)
Nov 14, 2008 18.34 19.62 18.07 18.38 4,303,894 -0.43(-2.30%)
Nov 13, 2008 17.13 18.98 15.84 18.81 4,629,786 +1.88(+11.11%)
Nov 12, 2008 18.08 18.45 16.93 16.93 2,615,651 -1.57(-8.47%)
Nov 11, 2008 17.99 19.04 17.69 18.50 1,474,567 +0.25(+1.39%)
Nov 10, 2008 19.20 19.57 18.05 18.25 1,101,948 -0.82(-4.31%)
Nov 07, 2008 18.36 19.10 18.10 19.07 1,542,484 +1.12(+6.24%)
Nov 06, 2008 19.05 19.62 17.92 17.95 2,435,108 -1.67(-8.52%)
Nov 05, 2008 20.17 20.41 19.57 19.62 2,245,045 -0.60(-2.95%)
Nov 04, 2008 20.26 20.77 19.66 20.22 2,651,364 +0.79(+4.07%)
Nov 03, 2008 19.44 19.98 19.23 19.42 1,311,493 -0.42(-2.11%)
Oct 31, 2008 18.26 19.91 17.78 19.84 2,960,448 +1.84(+10.20%)
Oct 30, 2008 18.07 18.23 17.48 18.01 2,105,550 +0.36(+2.03%)
Oct 29, 2008 17.66 18.20 16.72 17.65 3,437,333 -0.16(-0.92%)
Oct 28, 2008 16.23 17.83 14.96 17.81 2,560,588 +1.93(+12.12%)
Oct 27, 2008 15.92 16.77 15.68 15.89 2,802,144 -0.07(-0.47%)
Oct 24, 2008 15.56 16.81 15.30 15.96 2,586,506 -1.33(-7.69%)
Oct 23, 2008 18.72 18.72 16.89 17.29 3,504,228 -0.63(-3.50%)
Oct 22, 2008 19.04 19.14 17.22 17.92 2,208,514 -1.34(-6.98%)
Oct 21, 2008 19.96 20.29 19.19 19.26 2,131,382 -0.33(-1.68%)
Oct 20, 2008 20.53 20.59 19.10 19.59 1,837,346 -0.09(-0.45%)
Oct 17, 2008 18.86 24.29 18.41 19.68 3,023,691 +0.19(+1.00%)
Oct 16, 2008 20.28 20.38 17.95 19.48 3,273,434 +0.72(+3.82%)
Oct 15, 2008 22.10 22.10 18.68 18.77 2,929,681 -3.69(-16.42%)
Oct 14, 2008 22.77 22.96 21.79 22.46 4,143,525 +0.40(+1.83%)
Oct 13, 2008 21.32 22.10 19.93 22.05 2,034,563 +2.46(+12.58%)
Oct 10, 2008 17.90 19.84 17.16 19.59 4,761,448 +1.15(+6.23%)
Oct 09, 2008 22.02 22.37 18.44 18.44 3,677,327 -3.25(-15.00%)
Oct 08, 2008 23.38 24.41 21.46 21.69 2,868,304 -2.03(-8.56%)
Oct 07, 2008 25.16 25.16 23.29 23.73 1,825,173 -0.97(-3.93%)
Oct 06, 2008 24.96 25.76 24.38 24.70 1,825,603 -1.51(-5.75%)
Oct 03, 2008 25.98 27.52 24.64 26.20 2,685,791 +1.93(+7.93%)
Oct 02, 2008 26.43 26.92 24.28 24.28 2,322,867 -1.90(-7.24%)
Oct 01, 2008 24.20 26.99 24.08 26.17 3,017,381 +1.28(+5.16%)
Sep 30, 2008 25.58 25.58 24.19 24.89 2,827,295 +1.00(+4.19%)
Sep 29, 2008 27.25 27.44 23.89 23.89 2,244,244 -3.42(-12.52%)
Sep 26, 2008 27.46 28.25 27.11 27.31 1,241,273 -0.33(-1.19%)
Sep 25, 2008 29.19 29.38 27.41 27.64 868,383 -0.91(-3.19%)
Sep 24, 2008 29.23 29.32 28.29 28.55 781,232 +0.51(+1.81%)
Sep 23, 2008 28.56 29.86 28.04 28.04 867,842 -0.66(-2.29%)
Sep 22, 2008 30.80 33.09 28.14 28.70 2,575,699 -6.36(-18.14%)
Sep 19, 2008 26.88 35.07 26.26 35.06 4,024,679 +5.79(+19.80%)
Sep 18, 2008 26.76 30.15 24.86 29.26 7,440,155 +2.73(+10.30%)
Sep 17, 2008 28.01 28.34 26.10 26.53 4,668,483 -2.49(-8.59%)
Sep 16, 2008 28.22 29.03 27.38 29.03 3,141,890 +0.69(+2.42%)
Sep 15, 2008 29.29 30.13 28.07 28.34 2,688,341 -2.11(-6.92%)
Sep 12, 2008 30.22 31.18 29.88 30.44 2,220,058 -0.19(-0.63%)
Sep 11, 2008 28.95 30.79 28.64 30.64 3,084,544 +1.18(+4.00%)
Sep 10, 2008 29.53 29.95 28.46 29.46 2,674,582 +0.30(+1.02%)
Sep 09, 2008 31.40 31.52 29.11 29.16 3,781,637 -2.93(-9.12%)
Sep 08, 2008 32.13 32.77 31.19 32.09 3,312,709 +0.88(+2.82%)
Sep 05, 2008 30.43 31.28 29.74 31.21 2,311,607 +0.76(+2.50%)
Sep 04, 2008 31.79 31.88 30.44 30.44 2,232,603 -1.43(-4.50%)
Sep 03, 2008 31.49 31.88 30.92 31.88 3,506,182 +0.76(+2.45%)
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.