Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 24.19 24.70 24.18 24.35 6,571,405 +0.18(+0.74%)
Dec 30, 2008 23.27 24.21 23.26 24.18 5,384,346 +1.02(+4.42%)
Dec 29, 2008 23.18 23.18 22.74 23.15 5,650,256 -0.56(-2.38%)
Dec 26, 2008 23.75 23.92 23.27 23.72 2,752,778 +0.10(+0.41%)
Dec 24, 2008 23.60 23.75 23.37 23.62 1,998,796 +0.10(+0.41%)
Dec 23, 2008 23.46 23.77 22.99 23.52 8,193,644 -0.14(-0.60%)
Dec 22, 2008 24.32 24.32 23.15 23.66 8,514,452 -0.59(-2.42%)
Dec 19, 2008 24.82 25.22 24.10 24.25 13,566,077 -0.02(-0.09%)
Dec 18, 2008 24.44 24.73 23.89 24.27 13,381,837 -0.07(-0.30%)
Dec 17, 2008 24.11 24.68 23.74 24.35 9,913,995 +0.01(+0.06%)
Dec 16, 2008 23.01 24.61 22.87 24.33 15,103,424 +1.50(+6.56%)
Dec 15, 2008 22.34 23.63 22.31 22.83 20,532,638 +1.36(+6.32%)
Dec 12, 2008 20.73 21.71 20.07 21.48 16,416,436 +0.33(+1.54%)
Dec 11, 2008 21.45 22.02 21.05 21.15 11,852,872 -0.30(-1.38%)
Dec 10, 2008 20.81 22.09 20.79 21.45 12,944,750 +0.91(+4.44%)
Dec 09, 2008 20.03 20.96 19.81 20.53 13,751,849 +0.35(+1.73%)
Dec 08, 2008 20.20 20.64 19.63 20.19 12,028,666 +0.50(+2.52%)
Dec 05, 2008 18.60 19.77 18.14 19.69 8,748,364 +0.79(+4.16%)
Dec 04, 2008 19.26 19.70 18.55 18.90 6,994,250 -0.76(-3.85%)
Dec 03, 2008 18.92 19.85 18.67 19.66 9,019,328 -0.07(-0.34%)
Dec 02, 2008 19.62 19.78 19.07 19.73 7,886,010 +0.45(+2.31%)
Dec 01, 2008 20.40 20.57 19.18 19.28 8,148,828 -1.39(-6.71%)
Nov 28, 2008 19.99 20.67 19.99 20.67 2,854,186 +0.59(+2.92%)
Nov 26, 2008 18.94 20.18 18.37 20.08 8,024,763 +0.88(+4.60%)
Nov 25, 2008 19.84 20.00 18.59 19.20 9,996,427 -0.23(-1.18%)
Nov 24, 2008 19.22 19.87 18.56 19.43 12,858,374 +0.60(+3.19%)
Nov 21, 2008 17.99 18.91 17.24 18.83 11,753,473 +1.27(+7.22%)
Nov 20, 2008 17.86 19.14 17.33 17.56 13,758,630 -0.53(-2.91%)
Nov 19, 2008 19.53 20.00 18.00 18.09 9,942,478 -1.48(-7.58%)
Nov 18, 2008 19.44 20.07 18.97 19.57 10,636,867 +0.05(+0.27%)
Nov 17, 2008 20.06 20.28 19.35 19.52 6,823,107 -0.77(-3.80%)
Nov 14, 2008 20.96 21.37 20.08 20.29 0 -1.07(-5.00%)
Nov 13, 2008 19.91 21.48 18.89 21.36 12,747,437 +1.54(+7.75%)
Nov 12, 2008 19.94 20.33 19.67 19.82 9,229,992 -0.49(-2.41%)
Nov 11, 2008 21.08 21.22 19.95 20.31 8,467,329 -1.16(-5.39%)
Nov 10, 2008 22.19 22.46 21.14 21.47 5,091,368 -0.31(-1.43%)
Nov 07, 2008 21.15 21.85 20.91 21.78 0 +0.83(+3.97%)
Nov 06, 2008 22.71 23.15 20.75 20.95 10,824,677 -2.04(-8.87%)
Nov 05, 2008 24.02 24.56 22.81 22.99 8,168,253 -1.34(-5.52%)
Nov 04, 2008 23.40 24.48 23.16 24.33 10,677,851 +1.40(+6.11%)
Nov 03, 2008 22.56 23.06 22.25 22.93 5,719,091 +0.34(+1.51%)
Oct 31, 2008 22.21 22.76 21.91 22.59 10,968,552 +0.24(+1.06%)
Oct 30, 2008 22.63 23.05 21.77 22.35 10,087,959 +0.85(+3.97%)
Oct 29, 2008 21.45 22.74 21.26 21.50 10,165,655 -0.24(-1.09%)
Oct 28, 2008 20.08 21.82 19.30 21.74 12,381,735 +2.28(+11.75%)
Oct 27, 2008 19.84 20.70 19.41 19.45 10,825,776 -0.70(-3.46%)
Oct 24, 2008 19.75 21.08 19.50 20.15 10,656,607 -1.28(-5.96%)
Oct 23, 2008 20.73 21.98 20.20 21.42 15,474,416 +0.76(+3.70%)
Oct 22, 2008 20.92 21.36 20.07 20.66 11,415,538 -0.74(-3.47%)
Oct 21, 2008 21.63 22.31 21.19 21.40 10,585,769 -0.65(-2.93%)
Oct 20, 2008 22.05 22.51 21.13 22.05 11,983,256 +0.26(+1.19%)
Oct 17, 2008 22.12 22.87 20.62 21.79 22,191,848 -1.16(-5.04%)
Oct 16, 2008 21.43 23.20 20.81 22.94 14,934,613 +1.37(+6.36%)
Oct 15, 2008 23.23 24.01 21.27 21.57 16,565,084 -2.24(-9.41%)
Oct 14, 2008 26.26 26.40 23.52 23.81 13,229,107 -0.99(-3.98%)
Oct 13, 2008 24.06 24.98 23.38 24.80 12,432,055 +2.10(+9.25%)
Oct 10, 2008 21.72 23.92 19.30 22.70 22,736,082 -0.59(-2.52%)
Oct 09, 2008 26.11 26.63 22.72 23.29 16,861,872 -2.00(-7.89%)
Oct 08, 2008 25.29 26.69 24.78 25.28 15,718,587 -0.65(-2.49%)
Oct 07, 2008 26.71 27.60 25.66 25.93 12,427,385 -0.72(-2.70%)
Oct 06, 2008 27.03 27.43 25.71 26.65 15,662,256 -1.42(-5.07%)
Oct 03, 2008 29.02 29.61 27.91 28.07 0 -0.20(-0.71%)
Oct 02, 2008 29.23 29.41 28.19 28.27 11,427,719 -1.16(-3.96%)
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.