Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 16.90 17.19 16.37 16.66 29,164,030 -0.31(-1.84%)
Oct 30, 2008 16.87 17.09 16.48 16.98 35,235,168 +0.39(+2.34%)
Oct 29, 2008 16.26 16.88 15.96 16.59 37,049,532 +0.32(+1.94%)
Oct 28, 2008 15.79 16.33 15.37 16.27 35,389,444 +0.86(+5.59%)
Oct 27, 2008 15.39 15.95 15.26 15.41 29,640,702 -0.33(-2.12%)
Oct 24, 2008 15.56 16.19 15.54 15.75 34,795,708 -0.78(-4.73%)
Oct 23, 2008 16.86 17.17 15.64 16.53 52,011,412 -0.36(-2.15%)
Oct 22, 2008 16.38 17.18 16.12 16.89 33,374,626 +0.16(+0.98%)
Oct 21, 2008 16.88 17.12 16.62 16.73 29,611,946 -0.17(-1.01%)
Oct 20, 2008 15.64 16.93 15.61 16.90 29,670,576 +1.26(+8.04%)
Oct 17, 2008 15.45 16.59 15.30 15.64 56,518,812 +0.60(+3.96%)
Oct 16, 2008 14.24 15.14 13.45 15.04 46,910,472 +1.13(+8.12%)
Oct 15, 2008 15.01 15.47 13.85 13.91 35,105,580 -1.11(-7.36%)
Oct 14, 2008 15.62 15.76 14.75 15.02 37,384,124 -0.48(-3.11%)
Oct 13, 2008 14.45 15.57 14.13 15.50 36,779,200 +1.88(+13.83%)
Oct 10, 2008 14.02 14.97 12.94 13.62 69,064,416 -0.93(-6.42%)
Oct 09, 2008 15.22 15.53 14.46 14.55 38,123,028 -0.37(-2.51%)
Oct 08, 2008 14.36 15.43 14.26 14.93 39,427,860 +0.17(+1.18%)
Oct 07, 2008 15.24 15.92 14.75 14.75 35,586,012 -0.47(-3.08%)
Oct 06, 2008 16.32 16.95 14.84 15.22 49,685,024 -1.41(-8.46%)
Oct 03, 2008 16.57 17.36 16.24 16.63 30,092,704 +0.39(+2.37%)
Oct 02, 2008 16.56 16.91 16.22 16.24 21,383,450 -0.22(-1.35%)
Oct 01, 2008 16.63 16.68 16.21 16.46 18,214,052 -0.12(-0.72%)
Sep 30, 2008 16.46 16.72 16.05 16.58 35,729,140 +1.16(+7.52%)
Sep 29, 2008 17.36 17.80 14.54 15.43 46,675,332 -2.25(-12.75%)
Sep 26, 2008 16.78 17.77 16.66 17.68 27,115,086 +0.58(+3.38%)
Sep 25, 2008 16.75 17.84 16.75 17.10 23,819,204 +0.13(+0.77%)
Sep 24, 2008 16.42 17.00 16.28 16.97 26,327,526 +0.73(+4.48%)
Sep 23, 2008 16.41 16.61 16.17 16.24 24,432,778 -0.01(-0.04%)
Sep 22, 2008 16.79 16.93 16.25 16.25 19,093,954 -0.64(-3.77%)
Sep 19, 2008 17.67 17.81 14.47 16.89 50,002,100 -0.26(-1.50%)
Sep 18, 2008 17.49 17.70 15.75 17.14 49,301,500 +0.09(+0.51%)
Sep 17, 2008 17.46 17.99 17.06 17.06 33,714,432 -1.05(-5.82%)
Sep 16, 2008 17.12 18.51 17.12 18.11 38,932,796 +0.73(+4.18%)
Sep 15, 2008 17.31 17.82 17.24 17.38 26,586,484 -0.11(-0.60%)
Sep 12, 2008 17.96 18.06 17.43 17.49 36,877,052 -0.33(-1.88%)
Sep 11, 2008 16.82 17.83 16.74 17.82 37,970,508 +0.81(+4.74%)
Sep 10, 2008 16.94 17.20 16.80 17.02 23,765,390 +0.05(+0.28%)
Sep 09, 2008 17.10 17.38 16.95 16.97 29,472,446 -0.14(-0.81%)
Sep 08, 2008 17.54 17.57 16.81 17.11 37,959,984 -0.28(-1.63%)
Sep 05, 2008 17.98 17.99 17.39 17.39 35,218,696 -0.77(-4.26%)
Sep 04, 2008 18.50 18.63 18.17 18.17 23,279,772 -0.51(-2.73%)
Sep 03, 2008 18.38 18.72 18.25 18.67 24,681,474 +0.40(+2.19%)
Sep 02, 2008 18.72 19.07 18.12 18.27 39,400,184 -0.87(-4.56%)
Aug 29, 2008 19.34 19.47 19.02 19.15 14,391,720 -0.19(-1.00%)
Aug 28, 2008 19.19 19.40 19.10 19.34 16,019,233 -0.20(-1.00%)
Aug 27, 2008 19.60 19.70 19.37 19.54 13,133,175 -0.05(-0.26%)
Aug 26, 2008 19.28 19.76 19.28 19.59 17,226,554 +0.25(+1.28%)
Aug 25, 2008 19.70 19.70 19.18 19.34 16,425,663 -0.40(-2.03%)
Aug 22, 2008 19.78 19.96 19.57 19.74 13,571,234 +0.06(+0.30%)
Aug 21, 2008 19.68 19.79 19.37 19.68 17,816,332 -0.17(-0.86%)
Aug 20, 2008 20.02 20.19 19.67 19.85 16,422,188 +0.03(+0.13%)
Aug 19, 2008 20.02 20.30 19.72 19.83 19,639,092 -0.45(-2.22%)
Aug 18, 2008 20.52 20.64 20.00 20.28 17,017,114 -0.17(-0.84%)
Aug 15, 2008 20.63 20.68 20.23 20.45 15,095,990 -0.16(-0.76%)
Aug 14, 2008 20.56 20.66 20.35 20.60 17,371,074 -0.04(-0.21%)
Aug 13, 2008 20.71 20.95 20.36 20.65 16,372,848 -0.11(-0.51%)
Aug 12, 2008 20.49 20.83 20.48 20.75 16,804,628 +0.24(+1.19%)
Aug 11, 2008 20.57 20.67 20.37 20.51 17,709,128 -0.12(-0.60%)
Aug 08, 2008 20.24 20.74 20.16 20.63 20,383,528 +0.63(+3.14%)
Aug 07, 2008 20.51 20.72 20.00 20.00 29,432,324 -0.36(-1.77%)
Aug 06, 2008 19.91 20.63 19.84 20.36 24,513,904 +0.26(+1.28%)
Aug 05, 2008 19.69 20.16 19.64 20.11 31,196,250 +0.54(+2.75%)
Aug 04, 2008 19.68 19.72 19.35 19.57 16,992,410 +0.05(+0.28%)
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.