Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 18.93 19.26 18.70 18.96 3,263,247 +0.39(+2.11%)
Oct 30, 2008 18.73 18.81 17.69 18.56 5,822,600 +0.28(+1.55%)
Oct 29, 2008 18.23 18.91 18.13 18.28 4,006,739 -0.37(-2.00%)
Oct 28, 2008 18.11 18.73 17.52 18.65 6,272,209 +0.85(+4.76%)
Oct 27, 2008 17.53 18.23 17.34 17.80 6,492,736 +0.30(+1.71%)
Oct 24, 2008 16.94 17.79 16.92 17.51 0 -0.67(-3.69%)
Oct 23, 2008 18.02 18.50 17.57 18.18 6,082,459 +0.24(+1.37%)
Oct 22, 2008 18.51 18.51 17.74 17.93 6,830,592 -0.59(-3.20%)
Oct 21, 2008 18.80 19.09 18.41 18.52 3,921,998 -1.06(-5.43%)
Oct 20, 2008 18.76 19.59 18.66 19.59 4,663,247 +0.51(+2.70%)
Oct 17, 2008 18.82 19.71 18.76 19.07 0 +0.64(+3.48%)
Oct 16, 2008 18.00 18.43 17.53 18.43 6,681,988 +0.63(+3.52%)
Oct 15, 2008 18.98 19.00 17.73 17.80 4,425,061 -1.05(-5.58%)
Oct 14, 2008 19.36 19.43 18.53 18.86 5,553,563 -0.24(-1.28%)
Oct 13, 2008 17.72 19.10 17.69 19.10 5,444,894 +1.92(+11.17%)
Oct 10, 2008 17.03 17.62 16.09 17.18 0 -0.16(-0.93%)
Oct 09, 2008 19.05 19.14 17.29 17.34 7,621,677 -1.81(-9.44%)
Oct 08, 2008 19.66 20.15 19.14 19.15 7,984,256 -1.01(-5.00%)
Oct 07, 2008 21.07 21.09 20.04 20.16 7,682,624 -0.13(-0.63%)
Oct 06, 2008 20.92 20.98 19.60 20.29 7,873,638 -0.57(-2.75%)
Oct 03, 2008 21.07 21.43 20.77 20.86 0 -0.08(-0.40%)
Oct 02, 2008 21.49 21.56 20.93 20.94 3,364,375 -0.31(-1.45%)
Oct 01, 2008 21.00 21.34 20.63 21.25 3,654,747 -0.03(-0.16%)
Sep 30, 2008 21.54 21.55 20.87 21.29 4,086,734 +0.68(+3.28%)
Sep 29, 2008 21.48 21.55 20.32 20.61 5,506,003 -1.40(-6.34%)
Sep 26, 2008 21.97 22.16 21.84 22.01 0 +0.24(+1.10%)
Sep 25, 2008 21.82 22.03 21.67 21.77 2,436,948 +0.16(+0.73%)
Sep 24, 2008 21.81 21.84 21.45 21.61 2,904,157 -0.43(-1.96%)
Sep 23, 2008 21.94 22.06 21.57 22.04 2,230,147 +0.51(+2.39%)
Sep 22, 2008 21.76 21.82 21.47 21.53 2,982,905 -0.28(-1.28%)
Sep 19, 2008 21.60 21.90 21.49 21.81 0 +0.40(+1.85%)
Sep 18, 2008 21.11 21.51 20.92 21.41 5,311,449 +0.41(+1.96%)
Sep 17, 2008 21.14 21.33 20.97 21.00 5,276,851 -0.15(-0.69%)
Sep 16, 2008 21.18 21.20 20.85 21.14 6,508,246 -0.33(-1.53%)
Sep 15, 2008 21.14 21.73 21.11 21.47 3,943,792 -0.19(-0.88%)
Sep 12, 2008 21.24 21.72 21.18 21.66 0 +0.00(+0.02%)
Sep 11, 2008 21.51 21.66 21.38 21.66 4,873,059 -0.14(-0.63%)
Sep 10, 2008 21.86 22.02 21.76 21.80 4,953,548 +0.26(+1.21%)
Sep 09, 2008 21.71 21.85 21.49 21.54 5,921,999 -0.01(-0.05%)
Sep 08, 2008 21.76 21.97 20.87 21.55 6,855,988 -0.63(-2.85%)
Sep 05, 2008 22.28 22.34 21.91 22.18 0 +0.07(+0.31%)
Sep 04, 2008 22.54 22.54 22.07 22.11 2,773,769 -0.52(-2.32%)
Sep 03, 2008 22.64 22.73 22.40 22.63 2,937,293 -0.39(-1.70%)
Sep 02, 2008 23.12 23.30 22.92 23.03 2,413,824 +0.02(+0.09%)
Aug 29, 2008 23.20 23.22 22.97 23.01 0 -0.06(-0.25%)
Aug 28, 2008 22.92 23.20 22.85 23.07 1,727,148 +0.25(+1.07%)
Aug 27, 2008 22.59 22.88 22.57 22.82 1,923,064 +0.05(+0.21%)
Aug 26, 2008 22.73 22.99 22.63 22.77 1,912,284 +0.30(+1.35%)
Aug 25, 2008 22.66 22.66 22.41 22.47 1,383,856 -0.25(-1.12%)
Aug 22, 2008 22.57 22.79 22.57 22.72 0 +0.10(+0.43%)
Aug 21, 2008 22.49 22.68 22.45 22.62 1,700,886 +0.08(+0.37%)
Aug 20, 2008 22.62 22.68 22.43 22.54 1,977,700 -0.28(-1.24%)
Aug 19, 2008 22.79 22.89 22.68 22.82 1,791,065 -0.17(-0.75%)
Aug 18, 2008 23.09 23.17 22.93 23.00 2,024,592 -0.28(-1.22%)
Aug 15, 2008 23.10 23.37 23.10 23.28 0 -0.12(-0.52%)
Aug 14, 2008 23.10 23.51 23.10 23.40 1,736,572 -0.01(-0.04%)
Aug 13, 2008 23.33 23.58 23.28 23.41 2,140,783 -0.13(-0.54%)
Aug 12, 2008 23.64 23.64 23.34 23.54 2,065,800 -0.23(-0.97%)
Aug 11, 2008 23.86 23.94 23.70 23.77 1,377,466 +0.04(+0.19%)
Aug 08, 2008 23.26 23.82 23.26 23.73 1,866,429 +0.16(+0.69%)
Aug 07, 2008 23.78 23.88 23.49 23.56 2,543,596 -0.45(-1.88%)
Aug 06, 2008 23.84 24.15 23.75 24.02 3,823,399 +0.21(+0.86%)
Aug 05, 2008 23.76 23.91 23.58 23.81 3,812,258 +0.56(+2.42%)
Aug 04, 2008 23.22 23.34 23.13 23.25 3,588,559 +0.55(+2.42%)
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.