Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 24.52 25.04 24.50 24.68 6,483,872 +0.18(+0.74%)
Dec 30, 2008 23.59 24.53 23.58 24.50 5,312,625 +1.04(+4.42%)
Dec 29, 2008 23.50 23.50 23.04 23.47 5,574,993 -0.57(-2.38%)
Dec 26, 2008 24.07 24.25 23.59 24.04 2,716,111 +0.10(+0.41%)
Dec 24, 2008 23.92 24.07 23.68 23.94 1,972,172 +0.10(+0.41%)
Dec 23, 2008 23.77 24.09 23.30 23.84 8,084,503 -0.14(-0.60%)
Dec 22, 2008 24.65 24.65 23.47 23.98 8,401,037 -0.59(-2.42%)
Dec 19, 2008 25.16 25.56 24.43 24.58 13,385,373 -0.02(-0.09%)
Dec 18, 2008 24.77 25.07 24.21 24.60 13,203,587 -0.08(-0.30%)
Dec 17, 2008 24.43 25.01 24.06 24.68 9,781,937 +0.02(+0.06%)
Dec 16, 2008 23.32 24.94 23.18 24.66 14,902,242 +1.52(+6.56%)
Dec 15, 2008 22.64 23.95 22.61 23.14 20,259,138 +1.38(+6.32%)
Dec 12, 2008 21.01 22.00 20.34 21.77 16,197,765 +0.33(+1.54%)
Dec 11, 2008 21.74 22.31 21.33 21.44 11,694,988 -0.30(-1.38%)
Dec 10, 2008 21.09 22.39 21.07 21.74 12,772,322 +0.92(+4.44%)
Dec 09, 2008 20.30 21.24 20.07 20.81 13,568,671 +0.35(+1.73%)
Dec 08, 2008 20.47 20.92 19.89 20.46 11,868,440 +0.50(+2.52%)
Dec 05, 2008 18.85 20.04 18.38 19.95 8,631,833 +0.80(+4.16%)
Dec 04, 2008 19.52 19.97 18.80 19.16 6,901,085 -0.77(-3.85%)
Dec 03, 2008 19.18 20.12 18.92 19.92 8,899,188 -0.07(-0.34%)
Dec 02, 2008 19.89 20.05 19.33 19.99 7,780,966 +0.45(+2.31%)
Dec 01, 2008 20.68 20.85 19.44 19.54 8,040,284 -1.41(-6.71%)
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%)
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.