Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 10.98 11.07 10.90 10.98 5,530,016 -0.02(-0.18%)
Nov 26, 2008 10.77 11.04 10.73 11.00 14,665,678 +0.07(+0.65%)
Nov 25, 2008 10.86 11.04 10.65 10.92 25,144,364 +0.23(+2.15%)
Nov 24, 2008 10.52 10.86 10.39 10.69 23,256,826 +0.29(+2.82%)
Nov 21, 2008 9.892 10.46 9.591 10.40 32,003,034 +0.69(+7.07%)
Nov 20, 2008 10.50 10.65 9.603 9.714 34,943,996 -0.84(-7.97%)
Nov 19, 2008 10.83 11.02 10.54 10.55 25,800,580 -0.15(-1.41%)
Nov 18, 2008 10.65 10.84 10.47 10.71 21,490,578 +0.06(+0.52%)
Nov 17, 2008 11.04 11.09 10.65 10.65 19,882,952 -0.47(-4.21%)
Nov 14, 2008 10.90 11.52 10.78 11.12 0 +0.03(+0.25%)
Nov 13, 2008 10.70 11.10 10.32 11.09 24,735,634 +0.46(+4.33%)
Nov 12, 2008 10.73 10.91 10.49 10.63 25,022,046 -0.36(-3.23%)
Nov 11, 2008 10.86 11.11 10.68 10.99 17,089,626 +0.13(+1.17%)
Nov 10, 2008 11.05 11.08 10.76 10.86 12,204,197 -0.04(-0.40%)
Nov 07, 2008 10.82 10.93 10.63 10.90 14,096,453 +0.21(+1.96%)
Nov 06, 2008 10.62 10.92 10.62 10.69 20,692,228 +0.11(+1.09%)
Nov 05, 2008 10.93 10.98 10.51 10.58 18,769,126 -0.42(-3.85%)
Nov 04, 2008 10.95 11.11 10.83 11.00 15,555,014 +0.18(+1.65%)
Nov 03, 2008 10.87 11.09 10.68 10.82 15,450,616 -0.06(-0.51%)
Oct 31, 2008 10.80 11.12 10.76 10.88 18,857,370 -0.00(-0.04%)
Oct 30, 2008 10.69 10.90 10.47 10.88 18,852,122 +0.38(+3.66%)
Oct 29, 2008 10.54 10.88 10.28 10.50 24,870,502 -0.10(-0.90%)
Oct 28, 2008 10.25 10.59 10.08 10.59 33,807,756 +0.50(+4.90%)
Oct 27, 2008 10.28 10.58 10.08 10.10 22,367,778 -0.36(-3.41%)
Oct 24, 2008 10.28 10.64 10.19 10.45 24,555,226 -0.23(-2.11%)
Oct 23, 2008 10.66 10.84 10.39 10.68 38,095,300 +0.05(+0.48%)
Oct 22, 2008 10.22 10.70 9.928 10.63 35,051,680 +0.24(+2.29%)
Oct 21, 2008 10.43 10.73 10.32 10.39 20,918,556 +0.02(+0.23%)
Oct 20, 2008 10.26 10.38 10.11 10.37 14,353,522 +0.37(+3.73%)
Oct 17, 2008 10.26 10.44 9.833 9.995 24,421,934 -0.42(-4.03%)
Oct 16, 2008 9.702 10.45 9.686 10.41 29,461,190 +0.69(+7.04%)
Oct 15, 2008 10.01 10.16 9.623 9.730 25,301,006 -0.44(-4.32%)
Oct 14, 2008 10.36 10.40 9.955 10.17 23,573,344 +0.12(+1.18%)
Oct 13, 2008 9.710 10.05 9.417 10.05 20,246,466 +0.63(+6.69%)
Oct 10, 2008 9.310 9.963 8.834 9.421 0 -0.12(-1.25%)
Oct 09, 2008 9.904 10.06 9.524 9.539 28,429,094 -0.32(-3.22%)
Oct 08, 2008 10.06 10.65 9.856 9.856 27,163,884 -0.35(-3.42%)
Oct 07, 2008 10.55 10.68 10.19 10.21 22,369,356 -0.30(-2.87%)
Oct 06, 2008 10.62 10.94 10.21 10.51 28,443,762 -0.27(-2.50%)
Oct 03, 2008 11.08 11.16 10.74 10.78 0 -0.23(-2.09%)
Oct 02, 2008 10.81 11.19 10.81 11.01 22,905,522 +0.09(+0.80%)
Oct 01, 2008 10.82 11.04 10.70 10.92 17,783,260 +0.03(+0.29%)
Sep 30, 2008 10.82 10.95 10.38 10.89 23,171,134 +0.26(+2.42%)
Sep 29, 2008 10.87 11.07 10.59 10.63 23,229,660 -0.40(-3.66%)
Sep 26, 2008 10.54 11.04 10.34 11.03 0 +0.38(+3.61%)
Sep 25, 2008 10.49 10.83 10.46 10.65 11,198,104 +0.21(+2.01%)
Sep 24, 2008 10.59 10.65 10.34 10.44 15,788,850 -0.11(-1.01%)
Sep 23, 2008 10.59 10.79 10.50 10.55 15,852,746 -0.04(-0.38%)
Sep 22, 2008 10.59 10.86 10.53 10.59 13,844,221 -0.13(-1.18%)
Sep 19, 2008 11.10 11.25 10.62 10.71 0 +0.09(+0.82%)
Sep 18, 2008 10.81 10.92 10.31 10.62 27,149,714 -0.03(-0.30%)
Sep 17, 2008 11.28 11.28 10.56 10.66 24,599,608 -0.43(-3.89%)
Sep 16, 2008 10.43 11.72 9.983 11.09 37,902,536 +0.55(+5.27%)
Sep 15, 2008 10.83 10.91 10.53 10.53 23,555,300 -0.52(-4.66%)
Sep 12, 2008 11.06 11.16 10.97 11.05 17,156,210 -0.12(-1.10%)
Sep 11, 2008 11.05 11.20 10.88 11.17 19,234,444 +0.09(+0.79%)
Sep 10, 2008 11.13 11.29 11.06 11.08 24,824,074 +0.01(+0.11%)
Sep 09, 2008 10.83 11.25 10.80 11.07 31,060,298 +0.26(+2.38%)
Sep 08, 2008 10.95 11.21 10.71 10.82 28,629,544 +0.17(+1.60%)
Sep 05, 2008 10.74 10.78 10.34 10.64 0 -0.15(-1.39%)
Sep 04, 2008 10.96 10.97 10.77 10.80 13,974,277 -0.21(-1.94%)
Sep 03, 2008 11.09 11.20 10.90 11.01 20,804,860 -0.00(-0.04%)
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.