Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.810 9.080 7.500 9.010 979,515 +1.07(+13.48%)
Oct 30, 2008 7.270 7.960 7.210 7.940 576,803 +0.58(+7.88%)
Oct 29, 2008 7.620 7.850 7.200 7.360 928,164 -0.16(-2.13%)
Oct 28, 2008 7.230 7.630 6.780 7.520 1,051,177 +0.57(+8.20%)
Oct 27, 2008 8.120 8.440 6.900 6.950 732,965 -1.30(-15.76%)
Oct 24, 2008 7.000 8.690 7.000 8.250 1,328,651 +0.46(+5.91%)
Oct 23, 2008 8.270 8.660 7.140 7.790 1,293,544 -0.32(-3.95%)
Oct 22, 2008 9.300 9.370 7.760 8.110 1,006,475 -1.60(-16.48%)
Oct 21, 2008 9.980 10.75 9.680 9.710 668,373 -0.44(-4.33%)
Oct 20, 2008 9.470 10.28 9.170 10.15 613,949 +0.76(+8.09%)
Oct 17, 2008 9.060 10.00 8.850 9.390 0 -0.19(-1.98%)
Oct 16, 2008 9.120 9.580 8.100 9.580 1,031,488 +0.59(+6.56%)
Oct 15, 2008 10.19 10.19 8.830 8.990 1,156,643 -1.44(-13.81%)
Oct 14, 2008 11.22 12.05 10.28 10.43 2,282,447 -0.41(-3.78%)
Oct 13, 2008 9.110 10.84 8.890 10.84 1,956,338 +2.30(+26.93%)
Oct 10, 2008 8.000 9.030 7.460 8.540 2,253,606 +0.01(+0.12%)
Oct 09, 2008 9.410 10.07 8.530 8.530 3,143,300 -0.83(-8.87%)
Oct 08, 2008 9.400 10.06 8.850 9.360 1,833,672 -0.35(-3.60%)
Oct 07, 2008 11.06 11.27 9.570 9.710 1,146,527 -1.13(-10.42%)
Oct 06, 2008 11.00 11.08 9.780 10.84 1,604,406 -0.60(-5.24%)
Oct 03, 2008 12.29 12.69 11.25 11.44 0 -0.56(-4.67%)
Oct 02, 2008 14.13 14.41 11.80 12.00 1,175,292 -2.33(-16.26%)
Oct 01, 2008 15.00 15.15 13.92 14.33 443,414 -0.79(-5.22%)
Sep 30, 2008 14.00 15.63 13.99 15.12 1,597,245 +1.37(+9.96%)
Sep 29, 2008 16.32 16.91 13.63 13.75 1,094,462 -2.97(-17.76%)
Sep 26, 2008 16.57 16.84 15.95 16.72 0 -0.17(-1.01%)
Sep 25, 2008 16.13 17.52 15.79 16.89 993,949 +0.83(+5.17%)
Sep 24, 2008 16.19 16.75 15.52 16.06 963,630 +0.16(+1.01%)
Sep 23, 2008 16.92 17.05 15.70 15.90 859,504 -1.02(-6.03%)
Sep 22, 2008 18.41 18.62 16.80 16.92 1,111,764 -1.53(-8.29%)
Sep 19, 2008 16.37 20.00 16.14 18.45 0 +3.65(+24.66%)
Sep 18, 2008 14.71 15.65 12.90 14.80 3,432,948 +0.38(+2.64%)
Sep 17, 2008 16.33 17.02 14.40 14.42 1,576,032 -2.29(-13.70%)
Sep 16, 2008 17.10 17.84 16.54 16.71 1,627,619 -0.73(-4.19%)
Sep 15, 2008 19.55 19.78 17.33 17.44 1,059,637 -2.78(-13.75%)
Sep 12, 2008 19.76 20.22 19.20 20.22 592,143 +0.22(+1.10%)
Sep 11, 2008 19.41 20.25 19.17 20.00 781,923 +0.05(+0.25%)
Sep 10, 2008 20.39 20.70 18.84 19.95 1,419,451 -0.23(-1.14%)
Sep 09, 2008 22.74 22.81 20.05 20.18 1,628,309 -2.68(-11.72%)
Sep 08, 2008 24.79 24.79 22.56 22.86 941,544 -1.14(-4.75%)
Sep 05, 2008 24.05 24.30 23.15 24.00 0 -0.17(-0.70%)
Sep 04, 2008 25.63 26.02 24.17 24.17 985,717 -1.63(-6.32%)
Sep 03, 2008 25.90 26.08 25.59 25.80 712,649 -0.15(-0.58%)
Sep 02, 2008 26.37 26.73 25.67 25.95 773,878 -0.34(-1.29%)
Aug 29, 2008 26.36 26.36 25.78 26.29 0 -0.10(-0.38%)
Aug 28, 2008 25.80 26.61 25.72 26.39 431,203 +0.53(+2.05%)
Aug 27, 2008 25.66 25.99 25.59 25.86 461,772 +0.27(+1.06%)
Aug 26, 2008 25.65 25.76 25.34 25.59 311,321 -0.01(-0.04%)
Aug 25, 2008 26.08 26.20 25.41 25.60 460,099 -0.59(-2.25%)
Aug 22, 2008 26.20 26.49 26.05 26.19 0 +0.06(+0.23%)
Aug 21, 2008 25.98 26.27 25.87 26.13 279,225 +0.06(+0.23%)
Aug 20, 2008 26.12 26.42 25.75 26.07 484,294 +0.09(+0.35%)
Aug 19, 2008 26.56 26.97 25.58 25.98 412,275 -0.52(-1.96%)
Aug 18, 2008 26.69 26.83 26.15 26.50 512,429 -0.01(-0.04%)
Aug 15, 2008 26.64 27.23 26.06 26.51 0 +0.01(+0.04%)
Aug 14, 2008 26.51 26.78 26.20 26.50 450,916 -0.06(-0.23%)
Aug 13, 2008 26.34 26.63 26.00 26.56 727,477 +0.23(+0.87%)
Aug 12, 2008 26.83 26.83 26.19 26.33 473,687 -0.42(-1.57%)
Aug 11, 2008 26.14 26.85 25.65 26.75 584,149 +0.64(+2.45%)
Aug 08, 2008 25.68 26.29 25.59 26.11 436,663 +0.45(+1.75%)
Aug 07, 2008 25.93 26.01 25.40 25.66 301,587 -0.52(-1.99%)
Aug 06, 2008 25.78 26.25 25.45 26.18 370,188 +0.39(+1.51%)
Aug 05, 2008 25.79 26.18 25.41 25.79 730,715 +0.40(+1.58%)
Aug 04, 2008 26.27 26.49 25.32 25.39 618,214 -1.00(-3.79%)
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.