Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 12.89 12.96 12.58 12.74 2,274,107 -0.21(-1.62%)
Nov 26, 2008 12.19 12.98 12.15 12.95 9,135,574 +0.67(+5.45%)
Nov 25, 2008 12.90 12.97 12.10 12.28 11,079,802 -0.53(-4.13%)
Nov 24, 2008 12.01 12.91 11.73 12.81 13,647,096 +0.90(+7.52%)
Nov 21, 2008 11.53 11.91 11.12 11.91 14,991,160 +0.54(+4.72%)
Nov 20, 2008 11.38 11.97 11.18 11.38 16,946,582 -0.05(-0.41%)
Nov 19, 2008 12.45 12.59 11.41 11.42 10,150,090 -0.97(-7.79%)
Nov 18, 2008 12.24 12.49 11.95 12.39 14,696,002 +0.09(+0.76%)
Nov 17, 2008 12.25 12.64 12.20 12.29 9,975,010 -0.12(-1.00%)
Nov 14, 2008 12.71 12.94 12.25 12.42 13,363,015 -0.47(-3.63%)
Nov 13, 2008 12.20 12.91 11.80 12.89 16,224,845 +0.70(+5.75%)
Nov 12, 2008 12.47 12.59 12.15 12.18 8,077,793 -0.29(-2.31%)
Nov 11, 2008 12.71 12.99 12.36 12.47 8,938,482 -0.37(-2.91%)
Nov 10, 2008 13.34 13.41 12.75 12.85 7,576,367 -0.20(-1.55%)
Nov 07, 2008 13.03 13.12 12.62 13.05 13,597,268 +0.25(+1.95%)
Nov 06, 2008 13.35 13.51 12.72 12.80 11,490,039 -0.82(-6.00%)
Nov 05, 2008 13.83 14.07 13.61 13.62 10,348,800 -0.35(-2.51%)
Nov 04, 2008 14.11 14.15 13.74 13.97 11,148,413 +0.25(+1.82%)
Nov 03, 2008 14.00 14.37 13.62 13.72 10,359,792 -0.62(-4.34%)
Oct 31, 2008 14.45 14.79 14.13 14.34 11,887,075 -0.28(-1.92%)
Oct 30, 2008 14.23 14.81 13.73 14.62 16,422,817 +0.49(+3.47%)
Oct 29, 2008 14.54 14.58 14.00 14.13 14,471,353 -0.68(-4.57%)
Oct 28, 2008 13.87 14.86 13.46 14.81 13,050,887 +1.31(+9.69%)
Oct 27, 2008 13.76 14.17 13.47 13.50 15,309,487 -0.56(-3.99%)
Oct 24, 2008 13.55 14.50 12.89 14.06 11,408,946 -0.35(-2.43%)
Oct 23, 2008 14.93 15.07 13.78 14.41 14,150,946 -0.46(-3.09%)
Oct 22, 2008 15.88 15.98 14.58 14.87 13,766,335 -1.01(-6.37%)
Oct 21, 2008 16.32 16.43 15.81 15.88 7,503,407 -0.55(-3.32%)
Oct 20, 2008 16.06 16.49 15.97 16.43 8,882,373 +0.47(+2.98%)
Oct 17, 2008 16.68 16.90 15.86 15.95 14,523,768 -0.47(-2.89%)
Oct 16, 2008 15.49 16.61 14.71 16.43 19,845,006 +1.25(+8.26%)
Oct 15, 2008 16.47 16.99 15.09 15.17 17,520,382 -1.12(-6.88%)
Oct 14, 2008 17.09 17.14 15.91 16.30 15,052,947 -0.36(-2.15%)
Oct 13, 2008 15.53 16.68 15.23 16.65 12,579,294 +1.63(+10.89%)
Oct 10, 2008 14.24 15.71 14.24 15.02 18,453,868 +0.05(+0.31%)
Oct 09, 2008 15.28 15.87 14.86 14.97 20,886,494 -0.19(-1.28%)
Oct 08, 2008 15.88 16.88 15.15 15.17 23,844,268 -0.82(-5.11%)
Oct 07, 2008 16.82 17.20 15.98 15.98 12,451,581 -0.85(-5.04%)
Oct 06, 2008 16.92 16.98 16.06 16.83 15,297,603 -0.31(-1.82%)
Oct 03, 2008 17.38 17.93 17.11 17.14 10,171,586 -0.03(-0.18%)
Oct 02, 2008 18.06 18.06 17.14 17.18 9,808,177 -0.93(-5.16%)
Oct 01, 2008 18.06 18.30 17.75 18.11 7,671,582 -0.15(-0.81%)
Sep 30, 2008 18.10 18.33 17.56 18.26 9,916,228 +0.51(+2.85%)
Sep 29, 2008 18.55 18.90 17.56 17.75 14,488,558 -0.92(-4.92%)
Sep 26, 2008 17.90 18.76 17.90 18.67 7,926,700 +0.32(+1.74%)
Sep 25, 2008 18.22 18.61 17.96 18.35 7,248,680 +0.33(+1.86%)
Sep 24, 2008 18.06 18.31 17.66 18.02 6,687,447 +0.12(+0.65%)
Sep 23, 2008 18.02 18.35 17.61 17.90 7,791,459 -0.02(-0.13%)
Sep 22, 2008 18.65 18.76 17.84 17.92 12,320,818 -0.80(-4.28%)
Sep 19, 2008 19.22 19.84 18.34 18.72 16,397,679 +0.07(+0.38%)
Sep 18, 2008 17.98 19.13 17.30 18.65 15,935,238 +1.07(+6.06%)
Sep 17, 2008 17.68 18.29 17.34 17.59 12,879,778 -0.40(-2.25%)
Sep 16, 2008 17.66 18.29 17.18 17.99 15,103,373 +0.49(+2.80%)
Sep 15, 2008 17.48 18.14 17.36 17.50 10,748,184 -0.36(-2.01%)
Sep 12, 2008 17.84 18.08 17.44 17.86 12,327,215 -0.07(-0.39%)
Sep 11, 2008 17.84 18.08 17.55 17.93 12,847,147 -0.03(-0.17%)
Sep 10, 2008 18.22 18.23 17.92 17.96 8,146,463 +0.03(+0.17%)
Sep 09, 2008 18.79 18.83 17.77 17.93 13,263,550 -0.71(-3.80%)
Sep 08, 2008 18.78 18.90 18.44 18.64 12,757,673 +0.00(+0.00%)
Sep 05, 2008 18.20 18.78 18.13 18.64 9,886,940 +0.44(+2.40%)
Sep 04, 2008 18.84 18.92 18.13 18.20 17,097,182 -0.97(-5.04%)
Sep 03, 2008 19.81 19.87 19.04 19.17 13,180,250 -0.73(-3.68%)
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.