Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 15.61 16.50 15.61 16.19 713,925 -0.55(-3.28%)
Nov 26, 2008 16.16 16.74 16.03 16.74 1,093,212 -0.27(-1.56%)
Nov 25, 2008 16.41 17.15 16.27 17.01 1,269,156 +0.51(+3.11%)
Nov 24, 2008 15.43 16.79 15.41 16.50 1,025,194 +1.60(+10.74%)
Nov 21, 2008 15.13 15.16 14.40 14.90 954,631 +0.07(+0.46%)
Nov 20, 2008 15.31 15.72 14.73 14.83 779,610 -0.57(-3.67%)
Nov 19, 2008 15.68 16.07 15.39 15.39 540,397 -0.72(-4.49%)
Nov 18, 2008 15.47 16.12 15.45 16.12 603,067 +0.34(+2.13%)
Nov 17, 2008 15.63 16.25 15.59 15.78 585,894 +0.35(+2.26%)
Nov 14, 2008 15.27 15.99 15.27 15.43 0 -1.04(-6.34%)
Nov 13, 2008 15.66 16.47 14.92 16.47 504,243 +0.97(+6.24%)
Nov 12, 2008 15.91 15.99 15.49 15.51 488,338 -0.45(-2.81%)
Nov 11, 2008 16.13 16.22 15.75 15.95 690,529 -0.57(-3.46%)
Nov 10, 2008 16.68 16.84 16.22 16.53 321,342 -0.32(-1.92%)
Nov 07, 2008 16.61 16.91 16.41 16.85 443,900 +0.66(+4.06%)
Nov 06, 2008 16.62 16.88 15.83 16.19 592,618 -0.59(-3.50%)
Nov 05, 2008 17.05 17.53 16.73 16.78 447,975 -0.83(-4.74%)
Nov 04, 2008 17.36 17.79 17.26 17.61 446,214 +0.40(+2.30%)
Nov 03, 2008 17.00 17.22 16.74 17.22 471,219 +0.43(+2.54%)
Oct 31, 2008 16.67 17.45 16.65 16.79 1,147,599 -0.60(-3.45%)
Oct 30, 2008 17.66 17.76 16.91 17.39 1,689,715 -0.41(-2.29%)
Oct 29, 2008 17.47 18.60 17.45 17.80 1,756,691 -0.59(-3.22%)
Oct 28, 2008 16.59 18.39 16.11 18.39 2,900,591 +2.81(+18.02%)
Oct 27, 2008 14.95 15.76 14.80 15.58 1,039,357 +0.91(+6.21%)
Oct 24, 2008 14.05 14.96 14.05 14.67 1,071,872 -0.54(-3.53%)
Oct 23, 2008 14.99 15.29 14.33 15.21 2,422,751 -0.36(-2.30%)
Oct 22, 2008 15.57 16.34 15.40 15.57 3,295,640 -0.65(-4.00%)
Oct 21, 2008 17.11 17.22 15.91 16.22 2,417,328 -1.70(-9.48%)
Oct 20, 2008 17.99 18.53 17.78 17.92 536,302 +0.46(+2.65%)
Oct 17, 2008 17.26 18.43 17.23 17.45 729,775 -0.25(-1.40%)
Oct 16, 2008 17.30 17.83 16.84 17.70 741,750 -0.02(-0.09%)
Oct 15, 2008 18.50 18.57 17.41 17.72 2,002,916 -0.64(-3.47%)
Oct 14, 2008 18.09 19.15 17.69 18.35 2,365,480 +1.06(+6.15%)
Oct 13, 2008 16.27 17.69 16.01 17.29 1,124,342 +1.69(+10.83%)
Oct 10, 2008 15.28 16.47 14.83 15.60 0 -0.76(-4.63%)
Oct 09, 2008 17.88 18.06 16.36 16.36 1,069,677 -1.64(-9.13%)
Oct 08, 2008 18.75 19.00 17.61 18.00 1,225,112 -1.06(-5.54%)
Oct 07, 2008 19.87 20.10 18.93 19.06 943,096 -0.45(-2.31%)
Oct 06, 2008 20.47 20.55 18.72 19.51 871,788 -1.27(-6.11%)
Oct 03, 2008 20.82 21.41 20.78 20.78 0 +0.39(+1.91%)
Oct 02, 2008 20.75 20.89 20.39 20.39 389,652 -0.15(-0.75%)
Oct 01, 2008 20.12 20.99 20.08 20.54 639,027 +1.39(+7.26%)
Sep 30, 2008 20.38 20.53 19.15 19.15 595,110 +0.15(+0.81%)
Sep 29, 2008 20.72 20.86 19.00 19.00 561,148 -2.27(-10.68%)
Sep 26, 2008 21.22 21.38 20.98 21.27 0 +0.23(+1.10%)
Sep 25, 2008 20.81 21.26 20.68 21.04 682,818 +0.56(+2.73%)
Sep 24, 2008 20.87 20.94 20.37 20.48 822,429 -0.05(-0.24%)
Sep 23, 2008 20.56 20.69 20.18 20.53 426,091 +0.51(+2.53%)
Sep 22, 2008 20.43 20.47 20.01 20.02 368,746 -0.58(-2.80%)
Sep 19, 2008 20.75 20.79 20.26 20.60 0 -0.08(-0.37%)
Sep 18, 2008 20.04 20.82 19.52 20.67 1,027,178 +1.75(+9.27%)
Sep 17, 2008 19.60 19.65 18.88 18.92 1,353,769 -1.06(-5.32%)
Sep 16, 2008 19.82 20.05 19.57 19.98 529,542 -0.24(-1.18%)
Sep 15, 2008 20.47 20.68 19.87 20.22 987,845 -0.38(-1.84%)
Sep 12, 2008 20.22 20.77 20.08 20.60 2,494,563 +0.05(+0.23%)
Sep 11, 2008 20.23 20.55 20.12 20.55 3,532,457 +0.02(+0.09%)
Sep 10, 2008 20.42 20.72 20.40 20.54 1,186,161 +0.12(+0.57%)
Sep 09, 2008 20.59 20.76 20.22 20.42 1,694,979 +0.20(+0.99%)
Sep 08, 2008 20.29 20.74 20.17 20.22 592,294 +0.08(+0.42%)
Sep 05, 2008 20.05 20.22 19.87 20.13 0 +0.10(+0.49%)
Sep 04, 2008 20.52 20.57 20.04 20.04 470,063 -0.66(-3.18%)
Sep 03, 2008 20.83 21.00 20.64 20.69 359,047 -0.36(-1.70%)
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.