Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 16.14 16.72 16.03 16.55 6,065,300 +0.45(+2.82%)
Oct 30, 2008 16.60 16.80 15.51 16.09 9,532,198 -0.34(-2.09%)
Oct 29, 2008 16.45 16.97 16.05 16.44 5,810,462 +0.04(+0.25%)
Oct 28, 2008 15.32 16.39 15.09 16.39 4,859,055 +1.24(+8.17%)
Oct 27, 2008 15.16 15.63 15.03 15.16 4,648,158 -0.63(-4.01%)
Oct 24, 2008 15.18 16.24 15.17 15.79 5,408,534 -0.85(-5.13%)
Oct 23, 2008 16.25 16.86 16.07 16.64 7,183,104 +0.55(+3.42%)
Oct 22, 2008 16.56 16.66 15.76 16.09 6,617,907 -1.24(-7.15%)
Oct 21, 2008 17.42 17.87 17.23 17.33 3,580,895 -0.92(-5.05%)
Oct 20, 2008 17.91 18.31 17.65 18.25 3,995,599 +0.97(+5.61%)
Oct 17, 2008 16.72 17.67 16.64 17.28 0 +0.57(+3.42%)
Oct 16, 2008 16.70 16.88 15.97 16.71 7,377,469 +0.30(+1.80%)
Oct 15, 2008 16.90 17.13 16.41 16.41 8,129,273 -1.49(-8.30%)
Oct 14, 2008 18.27 18.32 17.36 17.90 7,417,490 +0.60(+3.46%)
Oct 13, 2008 16.13 17.34 15.99 17.30 5,902,315 +1.68(+10.74%)
Oct 10, 2008 15.39 16.21 14.91 15.62 10,395,992 -1.27(-7.50%)
Oct 09, 2008 17.37 17.43 16.21 16.89 6,336,629 -0.63(-3.57%)
Oct 08, 2008 17.92 18.13 17.44 17.52 5,871,855 -0.80(-4.39%)
Oct 07, 2008 18.98 19.06 18.28 18.32 4,616,027 +0.17(+0.95%)
Oct 06, 2008 18.62 18.68 17.74 18.15 4,715,193 -0.82(-4.32%)
Oct 03, 2008 18.96 19.45 18.93 18.97 0 +0.05(+0.25%)
Oct 02, 2008 19.06 19.16 18.88 18.92 3,051,398 -0.79(-4.01%)
Oct 01, 2008 19.59 19.79 19.38 19.71 2,275,743 +0.34(+1.74%)
Sep 30, 2008 19.26 19.39 19.02 19.37 3,072,889 +0.78(+4.22%)
Sep 29, 2008 19.40 19.49 18.59 18.59 3,507,135 -1.18(-5.95%)
Sep 26, 2008 19.95 20.02 19.64 19.76 0 -0.45(-2.25%)
Sep 25, 2008 20.35 20.42 20.14 20.22 3,062,871 +0.54(+2.73%)
Sep 24, 2008 19.94 19.94 19.61 19.68 2,396,384 -0.01(-0.07%)
Sep 23, 2008 20.22 20.26 19.58 19.70 3,206,267 -0.19(-0.93%)
Sep 22, 2008 20.36 20.38 19.81 19.88 2,904,426 -0.19(-0.93%)
Sep 19, 2008 20.05 20.13 19.79 20.07 0 +0.27(+1.36%)
Sep 18, 2008 19.86 19.92 19.54 19.80 6,913,734 +0.44(+2.27%)
Sep 17, 2008 19.85 19.98 19.33 19.36 8,829,444 -0.74(-3.70%)
Sep 16, 2008 19.87 20.21 19.83 20.10 7,081,184 -0.10(-0.51%)
Sep 15, 2008 20.08 20.29 19.97 20.21 4,874,081 -0.12(-0.61%)
Sep 12, 2008 19.73 20.33 19.68 20.33 4,057,669 +0.41(+2.04%)
Sep 11, 2008 19.51 19.92 19.50 19.92 3,200,309 +0.02(+0.10%)
Sep 10, 2008 20.08 20.09 19.86 19.90 4,042,955 +0.08(+0.42%)
Sep 09, 2008 19.80 20.08 19.76 19.82 3,491,853 +0.30(+1.55%)
Sep 08, 2008 19.74 19.82 19.37 19.52 4,512,913 -0.67(-3.34%)
Sep 05, 2008 20.09 20.21 19.86 20.19 0 +0.33(+1.66%)
Sep 04, 2008 19.87 19.99 19.74 19.86 7,176,066 +1.02(+5.40%)
Sep 03, 2008 18.84 18.93 18.73 18.84 2,036,108 -0.43(-2.25%)
Sep 02, 2008 19.41 19.47 19.26 19.28 2,243,513 +0.29(+1.52%)
Aug 29, 2008 19.02 19.17 18.97 18.99 0 -0.25(-1.29%)
Aug 28, 2008 19.12 19.28 19.09 19.24 1,831,638 +0.13(+0.68%)
Aug 27, 2008 19.01 19.12 18.94 19.10 1,706,736 -0.01(-0.04%)
Aug 26, 2008 19.15 19.24 19.06 19.11 1,384,893 -0.14(-0.75%)
Aug 25, 2008 19.41 19.47 19.22 19.26 1,307,130 -0.21(-1.10%)
Aug 22, 2008 19.51 19.61 19.45 19.47 0 +0.03(+0.18%)
Aug 21, 2008 19.33 19.48 19.31 19.43 1,533,039 +0.10(+0.53%)
Aug 20, 2008 19.32 19.41 19.21 19.33 1,535,459 -0.03(-0.18%)
Aug 19, 2008 19.32 19.40 19.26 19.37 1,419,792 -0.22(-1.12%)
Aug 18, 2008 19.74 19.78 19.49 19.59 1,523,898 +0.01(+0.07%)
Aug 15, 2008 19.45 19.62 19.44 19.57 0 +0.09(+0.46%)
Aug 14, 2008 19.37 19.61 19.35 19.48 2,980,599 -0.37(-1.87%)
Aug 13, 2008 19.71 19.89 19.63 19.85 5,082,650 +0.25(+1.26%)
Aug 12, 2008 19.41 19.68 19.35 19.61 4,603,343 +0.17(+0.89%)
Aug 11, 2008 19.46 19.56 19.36 19.43 1,928,566 -0.01(-0.07%)
Aug 08, 2008 19.01 19.50 19.01 19.45 4,270,328 +0.29(+1.51%)
Aug 07, 2008 19.18 19.28 19.10 19.16 4,419,739 -0.35(-1.80%)
Aug 06, 2008 19.20 19.51 19.12 19.51 2,999,141 +0.29(+1.50%)
Aug 05, 2008 18.98 19.23 18.95 19.22 6,055,101 +0.63(+3.40%)
Aug 04, 2008 18.53 18.63 18.45 18.59 4,015,670 +0.04(+0.22%)
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.