Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 17.06 17.34 16.75 16.91 122,913,424 -0.23(-1.33%)
Oct 30, 2008 17.94 18.08 16.95 17.13 125,836,528 -0.28(-1.61%)
Oct 29, 2008 17.51 18.15 17.19 17.41 147,612,224 -0.08(-0.43%)
Oct 28, 2008 16.38 17.57 16.16 17.49 177,119,504 +1.45(+9.07%)
Oct 27, 2008 16.41 16.63 15.91 16.03 155,449,728 -0.59(-3.55%)
Oct 24, 2008 15.94 17.31 15.86 16.63 203,307,184 -0.27(-1.61%)
Oct 23, 2008 16.32 17.10 15.82 16.90 204,199,792 +0.60(+3.67%)
Oct 22, 2008 17.44 17.46 15.82 16.30 198,134,144 -1.39(-7.83%)
Oct 21, 2008 18.40 18.93 17.62 17.69 132,548,104 -1.03(-5.50%)
Oct 20, 2008 18.32 18.74 17.42 18.71 123,466,208 +0.60(+3.30%)
Oct 17, 2008 17.84 19.01 17.65 18.12 176,568,160 -0.20(-1.07%)
Oct 16, 2008 17.36 18.31 16.13 18.31 212,830,448 +1.16(+6.75%)
Oct 15, 2008 18.00 18.36 17.02 17.16 149,607,488 -1.09(-5.98%)
Oct 14, 2008 19.42 19.48 17.87 18.25 218,834,144 -1.06(-5.49%)
Oct 13, 2008 17.31 19.31 17.13 19.31 191,428,608 +3.03(+18.60%)
Oct 10, 2008 16.50 16.92 15.63 16.28 301,803,136 -0.61(-3.59%)
Oct 09, 2008 17.99 18.10 16.71 16.88 174,283,312 -0.54(-3.09%)
Oct 08, 2008 17.34 18.40 17.03 17.42 226,662,160 -0.17(-0.95%)
Oct 07, 2008 18.91 19.09 17.52 17.59 192,768,976 -1.27(-6.74%)
Oct 06, 2008 19.40 19.68 18.28 18.86 193,339,424 -1.07(-5.36%)
Oct 03, 2008 19.96 20.80 19.87 19.93 153,310,832 +0.05(+0.27%)
Oct 02, 2008 19.82 20.09 19.46 19.87 123,921,368 -0.17(-0.87%)
Oct 01, 2008 19.97 20.43 19.90 20.05 117,500,184 -0.16(-0.79%)
Sep 30, 2008 19.51 20.21 19.34 20.21 141,598,224 +1.27(+6.72%)
Sep 29, 2008 20.40 20.94 18.93 18.93 177,472,336 -1.81(-8.72%)
Sep 26, 2008 19.81 20.87 19.79 20.74 133,069,664 +0.60(+2.97%)
Sep 25, 2008 19.55 20.35 19.49 20.15 126,996,488 +0.67(+3.46%)
Sep 24, 2008 19.37 19.75 19.28 19.47 105,999,760 +0.21(+1.10%)
Sep 23, 2008 19.43 19.81 19.18 19.26 121,763,120 +0.03(+0.16%)
Sep 22, 2008 19.85 19.93 19.17 19.23 138,903,184 +0.18(+0.95%)
Sep 19, 2008 19.96 19.99 17.79 19.05 178,240,320 -0.08(-0.40%)
Sep 18, 2008 18.78 19.19 18.18 19.12 174,689,280 +0.52(+2.81%)
Sep 17, 2008 19.48 19.59 18.55 18.60 136,838,208 -1.08(-5.46%)
Sep 16, 2008 19.75 20.05 19.32 19.68 147,509,216 -0.63(-3.09%)
Sep 15, 2008 20.38 20.81 20.24 20.30 108,753,560 -0.61(-2.90%)
Sep 12, 2008 20.55 21.00 20.40 20.91 99,895,088 +0.21(+1.02%)
Sep 11, 2008 19.76 20.79 19.71 20.70 96,307,952 +0.68(+3.40%)
Sep 10, 2008 20.08 20.34 19.87 20.02 99,149,200 +0.26(+1.30%)
Sep 09, 2008 19.84 20.14 19.72 19.76 113,191,536 -0.02(-0.08%)
Sep 08, 2008 19.84 19.93 19.43 19.77 82,039,984 +0.36(+1.83%)
Sep 05, 2008 19.71 19.85 19.40 19.42 108,714,096 -0.53(-2.66%)
Sep 04, 2008 20.24 20.36 19.95 19.95 87,364,568 -0.42(-2.04%)
Sep 03, 2008 20.44 20.58 20.32 20.37 75,457,976 -0.15(-0.74%)
Sep 02, 2008 20.94 21.02 20.49 20.52 87,281,720 -0.14(-0.70%)
Aug 29, 2008 20.96 21.03 20.66 20.66 67,039,060 -0.49(-2.33%)
Aug 28, 2008 20.90 21.21 20.90 21.15 63,893,708 +0.29(+1.38%)
Aug 27, 2008 20.70 21.04 20.54 20.87 44,876,740 +0.22(+1.06%)
Aug 26, 2008 20.88 20.99 20.57 20.65 59,141,004 -0.30(-1.41%)
Aug 25, 2008 20.90 21.08 20.79 20.94 67,867,704 -0.14(-0.65%)
Aug 22, 2008 20.62 21.11 20.61 21.08 63,309,612 +0.50(+2.43%)
Aug 21, 2008 20.52 20.62 20.34 20.58 57,608,404 -0.08(-0.40%)
Aug 20, 2008 20.85 20.88 20.57 20.66 54,794,020 -0.02(-0.11%)
Aug 19, 2008 20.85 21.01 20.65 20.68 53,274,276 -0.28(-1.34%)
Aug 18, 2008 21.03 21.24 20.86 20.96 50,250,984 -0.09(-0.43%)
Aug 15, 2008 21.18 21.31 20.88 21.05 62,435,996 -0.08(-0.36%)
Aug 14, 2008 21.06 21.41 20.87 21.13 65,689,568 +0.00(+0.00%)
Aug 13, 2008 21.25 21.58 21.02 21.13 67,581,160 -0.16(-0.75%)
Aug 12, 2008 21.03 21.47 20.88 21.29 82,945,608 +0.17(+0.79%)
Aug 11, 2008 21.09 21.50 20.94 21.12 90,783,376 -0.17(-0.82%)
Aug 08, 2008 20.71 21.37 20.59 21.30 106,743,888 +0.56(+2.70%)
Aug 07, 2008 20.36 21.01 20.24 20.74 109,021,768 +0.28(+1.37%)
Aug 06, 2008 20.24 20.56 19.97 20.46 126,163,208 +0.61(+3.09%)
Aug 05, 2008 19.41 19.90 19.31 19.84 111,344,168 +0.70(+3.68%)
Aug 04, 2008 19.22 19.34 19.01 19.14 80,027,824 -0.12(-0.63%)
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.