Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2008 38.10 39.09 37.52 37.74 5,794,108 +0.02(+0.06%)
Aug 29, 2008 37.74 37.98 37.47 37.72 0 -0.11(-0.30%)
Aug 28, 2008 37.17 38.34 37.02 37.83 5,065,897 +0.89(+2.40%)
Aug 27, 2008 36.78 37.12 36.46 36.95 3,572,293 +0.15(+0.41%)
Aug 26, 2008 36.75 36.86 36.20 36.80 3,516,818 +0.29(+0.80%)
Aug 25, 2008 37.07 37.37 36.27 36.50 3,720,478 -0.94(-2.51%)
Aug 22, 2008 36.72 37.56 36.69 37.44 0 +0.79(+2.15%)
Aug 21, 2008 36.12 36.81 35.84 36.65 4,534,046 +0.20(+0.54%)
Aug 20, 2008 36.89 36.92 35.95 36.46 4,411,291 -0.43(-1.16%)
Aug 19, 2008 37.58 37.58 36.60 36.89 5,856,352 -0.75(-2.00%)
Aug 18, 2008 38.33 38.44 37.38 37.64 4,446,130 -0.65(-1.71%)
Aug 15, 2008 38.25 38.66 37.97 38.29 0 +0.11(+0.28%)
Aug 14, 2008 37.92 38.61 37.57 38.19 4,301,246 -0.07(-0.18%)
Aug 13, 2008 38.50 38.53 37.60 38.25 4,337,262 -0.36(-0.93%)
Aug 12, 2008 38.72 39.02 38.45 38.61 4,597,086 -0.15(-0.39%)
Aug 11, 2008 38.58 39.34 38.24 38.77 5,462,951 +0.18(+0.47%)
Aug 08, 2008 37.59 38.65 37.24 38.58 5,423,119 +1.05(+2.78%)
Aug 07, 2008 38.16 38.16 37.46 37.54 5,420,125 -0.99(-2.58%)
Aug 06, 2008 38.70 38.79 38.01 38.53 5,555,843 -0.24(-0.62%)
Aug 05, 2008 38.25 38.89 38.19 38.77 6,160,740 +0.76(+2.00%)
Aug 04, 2008 38.23 38.40 37.50 38.01 4,823,063 -0.33(-0.86%)
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.