Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2008 28.72 28.72 27.27 27.67 14,844,507 -1.30(-4.50%)
Sep 30, 2008 28.98 29.02 27.75 28.98 10,539,098 +0.82(+2.92%)
Sep 29, 2008 30.27 30.45 27.39 28.15 14,147,167 -2.65(-8.60%)
Sep 26, 2008 29.58 30.96 29.36 30.80 0 +0.57(+1.89%)
Sep 25, 2008 29.62 30.47 29.47 30.23 10,700,598 +0.82(+2.80%)
Sep 24, 2008 30.13 30.52 29.23 29.41 8,177,059 -0.70(-2.34%)
Sep 23, 2008 30.43 31.20 29.88 30.11 8,929,234 -0.29(-0.96%)
Sep 22, 2008 31.30 31.30 30.21 30.41 8,955,902 -1.20(-3.80%)
Sep 19, 2008 32.09 32.71 31.07 31.60 0 +0.89(+2.91%)
Sep 18, 2008 30.96 30.98 28.93 30.71 17,152,698 +0.18(+0.59%)
Sep 17, 2008 31.44 31.44 30.06 30.53 13,129,520 -1.51(-4.72%)
Sep 16, 2008 31.51 32.21 31.27 32.04 10,424,317 +0.02(+0.07%)
Sep 15, 2008 32.30 32.77 31.92 32.02 11,725,434 -1.14(-3.43%)
Sep 12, 2008 32.96 33.24 32.78 33.16 6,229,150 -0.06(-0.17%)
Sep 11, 2008 32.89 33.22 32.56 33.22 9,046,883 +0.05(+0.15%)
Sep 10, 2008 33.17 33.44 32.73 33.17 8,994,519 +0.28(+0.85%)
Sep 09, 2008 33.86 34.68 32.79 32.89 10,220,906 -1.00(-2.96%)
Sep 08, 2008 34.02 34.58 33.47 33.89 9,799,572 +0.61(+1.84%)
Sep 05, 2008 33.26 33.52 32.73 33.28 0 -0.19(-0.56%)
Sep 04, 2008 34.00 34.00 33.40 33.47 10,537,639 -0.81(-2.36%)
Sep 03, 2008 35.24 35.24 34.00 34.28 6,049,415 -0.73(-2.09%)
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.