Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 11.34 11.34 10.85 11.19 8,914,551 +0.00(+0.00%)
Nov 26, 2008 10.22 11.24 10.13 11.19 18,848,938 +0.83(+8.03%)
Nov 25, 2008 10.77 11.08 10.14 10.35 28,328,964 -0.22(-2.05%)
Nov 24, 2008 10.12 10.71 10.06 10.57 22,129,872 +0.51(+5.10%)
Nov 21, 2008 9.329 10.12 9.191 10.06 30,515,734 +0.90(+9.79%)
Nov 20, 2008 9.090 10.05 8.966 9.161 32,324,672 -0.05(-0.52%)
Nov 19, 2008 9.768 9.928 9.193 9.210 19,346,984 -0.59(-6.00%)
Nov 18, 2008 9.691 9.966 9.359 9.798 23,016,040 +0.07(+0.71%)
Nov 17, 2008 9.674 10.09 9.663 9.728 21,237,484 -0.05(-0.47%)
Nov 14, 2008 10.05 10.22 9.651 9.775 0 -0.49(-4.77%)
Nov 13, 2008 9.354 10.28 9.163 10.26 29,707,412 +0.94(+10.12%)
Nov 12, 2008 9.483 9.609 9.138 9.321 23,316,200 -0.27(-2.85%)
Nov 11, 2008 10.06 10.13 9.315 9.594 34,847,600 -0.48(-4.79%)
Nov 10, 2008 10.66 10.66 9.857 10.08 25,567,458 -0.30(-2.91%)
Nov 07, 2008 10.64 10.76 9.991 10.38 28,994,972 -0.26(-2.43%)
Nov 06, 2008 10.91 10.91 10.49 10.64 33,952,780 -0.45(-4.05%)
Nov 05, 2008 11.76 11.85 11.04 11.09 19,842,278 -0.72(-6.12%)
Nov 04, 2008 11.95 12.03 11.56 11.81 15,186,741 +0.08(+0.68%)
Nov 03, 2008 12.05 12.29 11.64 11.73 14,752,950 -0.38(-3.11%)
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%)
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.