Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 20.26 20.95 20.26 20.95 2,816,167 +0.59(+2.92%)
Nov 26, 2008 19.19 20.45 18.62 20.35 7,917,871 +0.89(+4.60%)
Nov 25, 2008 20.10 20.27 18.84 19.46 9,863,272 -0.23(-1.18%)
Nov 24, 2008 19.48 20.13 18.81 19.69 12,687,097 +0.61(+3.19%)
Nov 21, 2008 18.23 19.16 17.47 19.08 11,596,913 +1.29(+7.22%)
Nov 20, 2008 18.10 19.40 17.56 17.80 13,575,361 -0.53(-2.91%)
Nov 19, 2008 19.80 20.27 18.24 18.33 9,810,042 -1.50(-7.58%)
Nov 18, 2008 19.70 20.34 19.22 19.83 10,495,181 +0.05(+0.27%)
Nov 17, 2008 20.33 20.56 19.62 19.78 6,732,221 -0.78(-3.80%)
Nov 14, 2008 21.24 21.66 20.35 20.56 0 -1.08(-5.00%)
Nov 13, 2008 20.18 21.77 19.14 21.65 12,577,638 +1.56(+7.75%)
Nov 12, 2008 20.21 20.61 19.93 20.09 9,107,046 -0.50(-2.41%)
Nov 11, 2008 21.37 21.50 20.22 20.59 8,354,542 -1.17(-5.39%)
Nov 10, 2008 22.49 22.77 21.43 21.76 5,023,549 -0.32(-1.43%)
Nov 07, 2008 21.44 22.14 21.19 22.07 0 +0.84(+3.97%)
Nov 06, 2008 23.01 23.46 21.03 21.23 10,680,489 -2.07(-8.87%)
Nov 05, 2008 24.34 24.89 23.12 23.30 8,059,450 -1.36(-5.52%)
Nov 04, 2008 23.72 24.81 23.47 24.66 10,535,619 +1.42(+6.11%)
Nov 03, 2008 22.86 23.37 22.56 23.24 5,642,912 +0.35(+1.51%)
Oct 31, 2008 22.51 23.07 22.21 22.89 10,822,448 +0.24(+1.06%)
Oct 30, 2008 22.94 23.36 22.06 22.65 9,953,585 +0.86(+3.97%)
Oct 29, 2008 21.74 23.05 21.55 21.79 10,030,246 -0.24(-1.09%)
Oct 28, 2008 20.35 22.11 19.56 22.03 12,216,807 +2.32(+11.75%)
Oct 27, 2008 20.10 20.98 19.68 19.71 10,681,573 -0.71(-3.46%)
Oct 24, 2008 20.02 21.37 19.77 20.42 10,514,658 -1.29(-5.96%)
Oct 23, 2008 21.01 22.28 20.47 21.71 15,268,293 +0.77(+3.70%)
Oct 22, 2008 21.20 21.65 20.34 20.94 11,263,480 -0.75(-3.47%)
Oct 21, 2008 21.92 22.61 21.48 21.69 10,444,764 -0.65(-2.93%)
Oct 20, 2008 22.34 22.82 21.42 22.34 11,823,636 +0.26(+1.19%)
Oct 17, 2008 22.42 23.18 20.90 22.08 21,896,246 -1.17(-5.04%)
Oct 16, 2008 21.72 23.52 21.09 23.25 14,735,680 +1.39(+6.36%)
Oct 15, 2008 23.54 24.33 21.56 21.86 16,344,432 -2.27(-9.41%)
Oct 14, 2008 26.62 26.76 23.83 24.13 13,052,892 -1.00(-3.98%)
Oct 13, 2008 24.39 25.32 23.69 25.13 12,266,456 +2.13(+9.25%)
Oct 10, 2008 22.01 24.25 19.56 23.01 22,433,230 -0.59(-2.52%)
Oct 09, 2008 26.46 26.99 23.03 23.60 16,637,268 -2.02(-7.89%)
Oct 08, 2008 25.63 27.05 25.12 25.62 15,509,211 -0.65(-2.49%)
Oct 07, 2008 27.07 27.97 26.01 26.28 12,261,849 -0.73(-2.70%)
Oct 06, 2008 27.40 27.80 26.06 27.01 15,453,630 -1.44(-5.07%)
Oct 03, 2008 29.41 30.01 28.29 28.45 0 -0.20(-0.71%)
Oct 02, 2008 29.62 29.81 28.57 28.65 11,275,498 -1.18(-3.96%)
Oct 01, 2008 30.96 30.96 29.40 29.83 13,768,797 -1.41(-4.50%)
Sep 30, 2008 31.24 31.29 29.92 31.24 9,775,380 +0.89(+2.92%)
Sep 29, 2008 32.64 32.83 29.52 30.35 13,121,990 -2.86(-8.60%)
Sep 26, 2008 31.89 33.37 31.65 33.21 0 +0.62(+1.89%)
Sep 25, 2008 31.93 32.86 31.77 32.59 9,925,177 +0.89(+2.80%)
Sep 24, 2008 32.49 32.91 31.51 31.71 7,584,507 -0.76(-2.34%)
Sep 23, 2008 32.80 33.64 32.22 32.46 8,282,175 -0.32(-0.96%)
Sep 22, 2008 33.74 33.74 32.57 32.78 8,306,911 -1.29(-3.80%)
Sep 19, 2008 34.59 35.26 33.49 34.07 0 +0.96(+2.91%)
Sep 18, 2008 33.38 33.40 31.19 33.11 15,909,725 +0.20(+0.59%)
Sep 17, 2008 33.89 33.89 32.41 32.92 12,178,087 -1.63(-4.72%)
Sep 16, 2008 33.98 34.73 33.71 34.55 9,668,917 +0.02(+0.07%)
Sep 15, 2008 34.83 35.33 34.41 34.52 10,875,748 -1.23(-3.43%)
Sep 12, 2008 35.53 35.84 35.34 35.75 5,777,753 -0.06(-0.17%)
Sep 11, 2008 35.46 35.81 35.10 35.81 8,391,299 +0.05(+0.15%)
Sep 10, 2008 35.77 36.05 35.28 35.76 8,342,729 +0.30(+0.85%)
Sep 09, 2008 36.51 37.39 35.35 35.46 9,480,246 -1.08(-2.96%)
Sep 08, 2008 36.67 37.28 36.08 36.54 9,089,444 +0.66(+1.84%)
Sep 05, 2008 35.86 36.14 35.28 35.88 0 -0.20(-0.56%)
Sep 04, 2008 36.66 36.66 36.01 36.08 9,774,028 -0.87(-2.36%)
Sep 03, 2008 37.99 37.99 36.65 36.95 5,611,043 -0.79(-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.