Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 22.74 23.22 22.73 22.89 6,990,435 +0.17(+0.74%)
Dec 30, 2008 21.88 22.75 21.87 22.73 5,727,683 +0.96(+4.42%)
Dec 29, 2008 21.79 21.79 21.37 21.76 6,010,549 -0.53(-2.38%)
Dec 26, 2008 22.32 22.49 21.88 22.29 2,928,311 +0.09(+0.41%)
Dec 24, 2008 22.18 22.32 21.97 22.20 2,126,251 +0.09(+0.41%)
Dec 23, 2008 22.05 22.34 21.61 22.11 8,716,118 -0.13(-0.60%)
Dec 22, 2008 22.86 22.86 21.76 22.25 9,057,382 -0.55(-2.42%)
Dec 19, 2008 23.33 23.71 22.66 22.80 14,431,128 -0.02(-0.09%)
Dec 18, 2008 22.97 23.25 22.45 22.82 14,235,139 -0.07(-0.30%)
Dec 17, 2008 22.66 23.20 22.32 22.89 10,546,167 +0.01(+0.06%)
Dec 16, 2008 21.63 23.13 21.50 22.87 16,066,504 +1.41(+6.56%)
Dec 15, 2008 21.00 22.22 20.97 21.46 21,841,916 +1.28(+6.32%)
Dec 12, 2008 19.48 20.40 18.86 20.19 17,463,242 +0.31(+1.54%)
Dec 11, 2008 20.16 20.70 19.78 19.88 12,608,678 -0.28(-1.38%)
Dec 10, 2008 19.56 20.77 19.54 20.16 13,770,181 +0.86(+4.44%)
Dec 09, 2008 18.83 19.70 18.62 19.30 14,628,745 +0.33(+1.73%)
Dec 08, 2008 18.99 19.40 18.45 18.98 12,795,682 +0.47(+2.52%)
Dec 05, 2008 17.48 18.58 17.05 18.51 9,306,209 +0.74(+4.16%)
Dec 04, 2008 18.10 18.52 17.43 17.77 7,440,243 -0.71(-3.85%)
Dec 03, 2008 17.79 18.66 17.55 18.48 9,594,452 -0.06(-0.34%)
Dec 02, 2008 18.45 18.60 17.93 18.54 8,388,868 +0.42(+2.31%)
Dec 01, 2008 19.18 19.34 18.03 18.12 8,668,444 -1.30(-6.71%)
Nov 28, 2008 18.79 19.43 18.79 19.43 3,036,185 +0.55(+2.92%)
Nov 26, 2008 17.80 18.97 17.27 18.88 8,536,468 +0.83(+4.60%)
Nov 25, 2008 18.65 18.80 17.48 18.05 10,633,856 -0.22(-1.18%)
Nov 24, 2008 18.07 18.68 17.45 18.26 13,678,297 +0.56(+3.19%)
Nov 21, 2008 16.91 17.78 16.21 17.70 12,502,941 +1.19(+7.22%)
Nov 20, 2008 16.79 17.99 16.29 16.51 14,635,958 -0.50(-2.91%)
Nov 19, 2008 18.36 18.80 16.92 17.00 10,576,467 -1.39(-7.58%)
Nov 18, 2008 18.27 18.87 17.83 18.40 11,315,134 +0.05(+0.27%)
Nov 17, 2008 18.86 19.07 18.19 18.35 7,258,187 -0.73(-3.80%)
Nov 14, 2008 19.70 20.09 18.88 19.07 0 -1.00(-5.00%)
Nov 13, 2008 18.72 20.19 17.75 20.08 13,560,287 +1.44(+7.75%)
Nov 12, 2008 18.75 19.11 18.49 18.63 9,818,549 -0.46(-2.41%)
Nov 11, 2008 19.82 19.94 18.75 19.09 9,007,254 -1.09(-5.39%)
Nov 10, 2008 20.86 21.12 19.87 20.18 5,416,022 -0.29(-1.43%)
Nov 07, 2008 19.88 20.54 19.66 20.47 0 +0.78(+3.97%)
Nov 06, 2008 21.35 21.76 19.51 19.69 11,514,920 -1.92(-8.87%)
Nov 05, 2008 22.58 23.08 21.44 21.61 8,689,108 -1.26(-5.52%)
Nov 04, 2008 22.00 23.01 21.77 22.87 11,358,731 +1.32(+6.11%)
Nov 03, 2008 21.21 21.68 20.92 21.56 6,083,773 +0.32(+1.51%)
Oct 31, 2008 20.88 21.40 20.60 21.23 11,667,970 +0.22(+1.06%)
Oct 30, 2008 21.28 21.67 20.46 21.01 10,731,225 +0.80(+3.97%)
Oct 29, 2008 20.17 21.38 19.99 20.21 10,813,875 -0.22(-1.09%)
Oct 28, 2008 18.88 20.51 18.14 20.43 13,171,265 +2.15(+11.75%)
Oct 27, 2008 18.65 19.46 18.25 18.28 11,516,089 -0.66(-3.46%)
Oct 24, 2008 18.57 19.82 18.33 18.94 11,336,133 -1.20(-5.96%)
Oct 23, 2008 19.49 20.66 18.99 20.14 16,461,153 +0.72(+3.70%)
Oct 22, 2008 19.67 20.08 18.86 19.42 12,143,458 -0.70(-3.47%)
Oct 21, 2008 20.34 20.97 19.92 20.12 11,260,778 -0.61(-2.93%)
Oct 20, 2008 20.73 21.16 19.87 20.73 12,747,377 +0.24(+1.19%)
Oct 17, 2008 20.80 21.50 19.39 20.48 23,606,926 -1.09(-5.04%)
Oct 16, 2008 20.15 21.81 19.56 21.57 15,886,929 +1.29(+6.36%)
Oct 15, 2008 21.83 22.57 19.99 20.28 17,621,368 -2.11(-9.41%)
Oct 14, 2008 24.69 24.82 22.11 22.39 14,072,671 -0.93(-3.98%)
Oct 13, 2008 22.62 23.49 21.97 23.31 13,224,793 +1.97(+9.25%)
Oct 10, 2008 20.42 22.49 18.14 21.34 24,185,864 -0.55(-2.52%)
Oct 09, 2008 24.55 25.04 21.36 21.89 17,937,082 -1.88(-7.89%)
Oct 08, 2008 23.77 25.09 23.30 23.77 16,720,894 -0.61(-2.49%)
Oct 07, 2008 25.11 25.94 24.12 24.37 13,219,826 -0.68(-2.70%)
Oct 06, 2008 25.41 25.78 24.17 25.05 16,660,971 -1.34(-5.07%)
Oct 03, 2008 27.28 27.84 26.24 26.39 0 -0.19(-0.71%)
Oct 02, 2008 27.48 27.65 26.50 26.58 12,156,415 -1.09(-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.