Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 16.46 16.56 16.20 16.48 7,040,023 -0.10(-0.58%)
Nov 26, 2008 16.19 16.65 15.99 16.57 27,832,098 +0.33(+2.06%)
Nov 25, 2008 16.04 16.46 15.64 16.24 36,837,656 +0.52(+3.30%)
Nov 24, 2008 15.55 15.81 15.15 15.72 29,216,546 +0.47(+3.06%)
Nov 21, 2008 15.36 15.95 14.48 15.25 42,671,256 -0.03(-0.17%)
Nov 20, 2008 15.69 16.18 15.19 15.28 29,787,226 -0.61(-3.87%)
Nov 19, 2008 16.24 16.74 15.85 15.89 27,667,262 -0.74(-4.47%)
Nov 18, 2008 16.85 16.92 16.05 16.64 38,394,188 -0.25(-1.50%)
Nov 17, 2008 16.96 17.30 16.88 16.89 22,200,058 -0.37(-2.15%)
Nov 14, 2008 17.21 17.97 17.01 17.26 40,989,864 -0.14(-0.80%)
Nov 13, 2008 16.27 17.46 16.11 17.40 40,736,752 +1.05(+6.41%)
Nov 12, 2008 16.03 16.50 15.88 16.35 27,948,696 +0.11(+0.70%)
Nov 11, 2008 16.38 16.61 16.08 16.24 23,148,586 -0.26(-1.56%)
Nov 10, 2008 16.82 16.83 16.25 16.50 15,837,149 -0.07(-0.44%)
Nov 07, 2008 16.35 16.75 16.26 16.57 25,986,518 +0.25(+1.56%)
Nov 06, 2008 16.35 16.69 16.13 16.32 29,041,586 -0.25(-1.49%)
Nov 05, 2008 17.14 17.58 16.56 16.56 25,398,160 -0.75(-4.36%)
Nov 04, 2008 17.57 17.81 17.05 17.32 27,162,332 -0.09(-0.51%)
Nov 03, 2008 17.51 17.66 16.78 17.41 29,266,022 +0.54(+3.18%)
Oct 31, 2008 17.11 17.40 16.57 16.87 28,810,722 -0.32(-1.84%)
Oct 30, 2008 17.07 17.30 16.68 17.19 34,808,312 +0.39(+2.34%)
Oct 29, 2008 16.46 17.09 16.15 16.79 36,600,692 +0.32(+1.94%)
Oct 28, 2008 15.98 16.53 15.56 16.47 34,960,720 +0.87(+5.59%)
Oct 27, 2008 15.58 16.14 15.45 15.60 29,281,618 -0.34(-2.12%)
Oct 24, 2008 15.75 16.39 15.73 15.94 34,374,172 -0.79(-4.73%)
Oct 23, 2008 17.07 17.38 15.83 16.73 51,381,316 -0.37(-2.15%)
Oct 22, 2008 16.58 17.40 16.32 17.10 32,970,308 +0.17(+0.98%)
Oct 21, 2008 17.08 17.33 16.82 16.93 29,253,212 -0.17(-1.01%)
Oct 20, 2008 15.83 17.13 15.80 17.10 29,311,130 +1.27(+8.04%)
Oct 17, 2008 15.64 16.79 15.49 15.83 55,834,112 +0.60(+3.96%)
Oct 16, 2008 14.42 15.33 13.61 15.23 46,342,172 +1.14(+8.12%)
Oct 15, 2008 15.20 15.66 14.02 14.08 34,680,292 -1.12(-7.36%)
Oct 14, 2008 15.81 15.95 14.93 15.20 36,931,232 -0.49(-3.11%)
Oct 13, 2008 14.63 15.76 14.30 15.69 36,333,636 +1.91(+13.82%)
Oct 10, 2008 14.19 15.15 13.10 13.79 68,227,736 -0.95(-6.42%)
Oct 09, 2008 15.40 15.72 14.64 14.73 37,661,184 -0.38(-2.51%)
Oct 08, 2008 14.54 15.62 14.44 15.11 38,950,212 +0.18(+1.18%)
Oct 07, 2008 15.43 16.12 14.93 14.93 35,154,904 -0.47(-3.08%)
Oct 06, 2008 16.52 17.16 15.02 15.41 49,083,116 -1.42(-8.46%)
Oct 03, 2008 16.78 17.57 16.44 16.83 29,728,144 +0.39(+2.37%)
Oct 02, 2008 16.76 17.12 16.42 16.44 21,124,400 -0.22(-1.35%)
Oct 01, 2008 16.83 16.88 16.41 16.67 17,993,398 -0.12(-0.72%)
Sep 30, 2008 16.67 16.92 16.25 16.79 35,296,300 +1.17(+7.52%)
Sep 29, 2008 17.58 18.02 14.72 15.61 46,109,880 -2.28(-12.75%)
Sep 26, 2008 16.99 17.98 16.86 17.90 26,786,600 +0.58(+3.38%)
Sep 25, 2008 16.96 18.06 16.96 17.31 23,530,646 +0.13(+0.77%)
Sep 24, 2008 16.62 17.21 16.48 17.18 26,008,580 +0.74(+4.48%)
Sep 23, 2008 16.61 16.82 16.37 16.44 24,136,786 -0.01(-0.04%)
Sep 22, 2008 17.00 17.13 16.45 16.45 18,862,638 -0.64(-3.77%)
Sep 19, 2008 17.89 18.03 14.64 17.09 49,396,348 -0.26(-1.51%)
Sep 18, 2008 17.70 17.91 15.94 17.35 48,704,236 +0.09(+0.51%)
Sep 17, 2008 17.67 18.22 17.27 17.27 33,305,998 -1.07(-5.82%)
Sep 16, 2008 17.33 18.74 17.33 18.33 38,461,144 +0.74(+4.18%)
Sep 15, 2008 17.52 18.04 17.45 17.60 26,264,402 -0.11(-0.60%)
Sep 12, 2008 18.18 18.29 17.65 17.70 36,430,304 -0.34(-1.88%)
Sep 11, 2008 17.02 18.05 16.95 18.04 37,510,512 +0.82(+4.74%)
Sep 10, 2008 17.15 17.41 17.01 17.23 23,477,484 +0.05(+0.28%)
Sep 09, 2008 17.31 17.60 17.15 17.18 29,115,402 -0.14(-0.81%)
Sep 08, 2008 17.75 17.79 17.01 17.32 37,500,120 -0.29(-1.63%)
Sep 05, 2008 18.20 18.22 17.60 17.60 34,792,036 -0.78(-4.26%)
Sep 04, 2008 18.73 18.86 18.39 18.39 22,997,748 -0.52(-2.72%)
Sep 03, 2008 18.61 18.95 18.47 18.90 24,382,470 +0.40(+2.19%)
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.