Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 11.59 12.40 11.59 12.11 25,070,232 +0.38(+3.26%)
Oct 30, 2008 11.45 11.84 11.24 11.72 28,589,886 +0.70(+6.35%)
Oct 29, 2008 10.96 11.53 10.66 11.02 21,271,858 +0.01(+0.11%)
Oct 28, 2008 10.01 11.03 9.796 11.01 30,911,082 +1.23(+12.61%)
Oct 27, 2008 9.913 10.27 9.762 9.779 18,502,230 -0.26(-2.59%)
Oct 24, 2008 9.997 10.54 9.922 10.04 35,853,856 -0.62(-5.80%)
Oct 23, 2008 10.97 11.20 10.12 10.66 34,683,224 -0.37(-3.37%)
Oct 22, 2008 11.66 11.74 10.71 11.03 31,032,970 -0.97(-8.09%)
Oct 21, 2008 12.40 12.54 11.92 12.00 20,822,818 -0.55(-4.40%)
Oct 20, 2008 12.24 12.55 11.94 12.55 25,547,728 +0.48(+3.95%)
Oct 17, 2008 11.48 12.23 11.31 12.07 29,481,574 +0.32(+2.70%)
Oct 16, 2008 11.06 11.81 10.48 11.76 40,234,404 +1.18(+11.14%)
Oct 15, 2008 11.77 11.88 10.55 10.58 34,314,556 -1.42(-11.83%)
Oct 14, 2008 12.20 12.50 11.82 12.00 38,131,692 +0.27(+2.27%)
Oct 13, 2008 11.70 11.84 11.40 11.73 31,080,264 +0.28(+2.42%)
Oct 10, 2008 10.57 12.17 10.30 11.46 46,408,160 +0.30(+2.73%)
Oct 09, 2008 11.78 11.96 11.11 11.15 28,857,490 -0.55(-4.70%)
Oct 08, 2008 11.98 12.37 11.59 11.70 43,391,756 -0.48(-3.93%)
Oct 07, 2008 13.01 13.01 12.16 12.18 21,534,530 -0.66(-5.17%)
Oct 06, 2008 13.02 13.23 12.06 12.84 40,797,424 -0.44(-3.34%)
Oct 03, 2008 13.53 13.86 13.29 13.29 0 -0.10(-0.78%)
Oct 02, 2008 13.68 13.86 13.36 13.39 25,573,328 -0.51(-3.64%)
Oct 01, 2008 13.91 14.08 13.69 13.90 17,705,214 -0.16(-1.11%)
Sep 30, 2008 13.85 14.17 13.62 14.05 25,422,084 +0.39(+2.84%)
Sep 29, 2008 14.07 14.15 13.58 13.67 36,745,084 -0.58(-4.04%)
Sep 26, 2008 13.48 14.28 13.44 14.24 0 +0.58(+4.28%)
Sep 25, 2008 13.11 13.82 13.11 13.66 54,781,092 +1.21(+9.68%)
Sep 24, 2008 12.78 12.82 12.36 12.45 22,281,402 -0.33(-2.56%)
Sep 23, 2008 13.32 13.32 12.72 12.78 20,725,632 -0.49(-3.67%)
Sep 22, 2008 13.70 13.82 13.12 13.27 19,779,994 -0.12(-0.86%)
Sep 19, 2008 13.99 14.00 12.99 13.38 0 -0.20(-1.45%)
Sep 18, 2008 12.66 13.86 12.34 13.58 60,028,664 +1.07(+8.53%)
Sep 17, 2008 12.50 12.89 12.33 12.51 23,194,664 -0.34(-2.66%)
Sep 16, 2008 12.42 13.01 12.40 12.85 17,151,368 +0.14(+1.14%)
Sep 15, 2008 12.69 13.17 12.40 12.71 17,030,694 -0.30(-2.29%)
Sep 12, 2008 12.73 13.04 12.60 13.01 15,676,376 +0.20(+1.56%)
Sep 11, 2008 12.45 12.82 12.38 12.81 15,811,283 +0.23(+1.84%)
Sep 10, 2008 12.58 12.77 12.42 12.58 17,590,030 -0.09(-0.68%)
Sep 09, 2008 12.67 12.93 12.50 12.66 16,683,436 -0.01(-0.08%)
Sep 08, 2008 12.60 12.69 12.37 12.67 15,081,106 +0.32(+2.57%)
Sep 05, 2008 12.48 12.54 12.28 12.36 0 -0.19(-1.54%)
Sep 04, 2008 12.81 12.97 12.53 12.55 13,963,864 -0.46(-3.51%)
Sep 03, 2008 12.76 13.04 12.61 13.01 14,718,947 +0.15(+1.19%)
Sep 02, 2008 12.93 13.18 12.77 12.85 16,107,392 +0.12(+0.94%)
Aug 29, 2008 12.85 12.89 12.71 12.73 0 -0.13(-1.00%)
Aug 28, 2008 12.59 12.93 12.56 12.86 11,025,814 +0.33(+2.60%)
Aug 27, 2008 12.42 12.56 12.33 12.53 10,999,751 +0.16(+1.27%)
Aug 26, 2008 12.56 12.58 12.34 12.38 14,235,958 -0.17(-1.32%)
Aug 25, 2008 12.74 12.87 12.48 12.54 12,140,770 -0.29(-2.29%)
Aug 22, 2008 12.81 13.02 12.80 12.84 0 +0.11(+0.86%)
Aug 21, 2008 12.63 12.76 12.45 12.73 12,918,560 -0.01(-0.12%)
Aug 20, 2008 12.83 12.90 12.63 12.74 15,061,836 -0.08(-0.61%)
Aug 19, 2008 12.86 12.92 12.77 12.82 8,781,672 -0.13(-1.01%)
Aug 18, 2008 13.13 13.18 12.89 12.95 7,709,800 -0.13(-1.03%)
Aug 15, 2008 13.03 13.21 13.00 13.09 13,232,235 +0.06(+0.47%)
Aug 14, 2008 12.96 13.20 12.89 13.02 12,065,420 +0.01(+0.05%)
Aug 13, 2008 13.11 13.16 12.80 13.02 9,837,639 -0.03(-0.21%)
Aug 12, 2008 13.17 13.32 12.94 13.05 15,242,713 -0.25(-1.85%)
Aug 11, 2008 13.24 13.61 13.09 13.29 16,434,206 +0.07(+0.51%)
Aug 08, 2008 12.83 13.30 12.71 13.22 14,131,479 +0.44(+3.45%)
Aug 07, 2008 12.94 12.94 12.61 12.78 20,836,648 -0.28(-2.15%)
Aug 06, 2008 12.92 13.14 12.69 13.06 22,304,536 +0.13(+0.99%)
Aug 05, 2008 12.63 12.94 12.51 12.94 21,525,652 +0.38(+3.01%)
Aug 04, 2008 12.52 12.64 12.35 12.56 11,722,364 +0.08(+0.64%)
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.