Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 24.05 27.11 24.05 25.79 3,494,192 +1.28(+5.24%)
Oct 30, 2008 23.24 25.26 23.06 24.50 3,741,398 +1.64(+7.19%)
Oct 29, 2008 23.75 25.65 22.48 22.86 5,377,734 +0.92(+4.18%)
Oct 28, 2008 19.43 22.10 18.23 21.94 3,305,330 +2.91(+15.31%)
Oct 27, 2008 19.32 20.54 18.76 19.03 3,177,323 -0.62(-3.16%)
Oct 24, 2008 18.56 20.25 17.98 19.65 2,833,679 -0.70(-3.46%)
Oct 23, 2008 20.56 20.96 18.93 20.36 4,079,072 +0.07(+0.36%)
Oct 22, 2008 24.39 24.39 19.24 20.28 4,761,476 -4.99(-19.75%)
Oct 21, 2008 24.25 26.50 23.82 25.27 2,939,284 +1.02(+4.22%)
Oct 20, 2008 25.43 25.60 22.92 24.25 3,206,414 -0.81(-3.23%)
Oct 17, 2008 23.41 27.17 22.76 25.06 0 +0.73(+2.99%)
Oct 16, 2008 24.45 25.17 22.73 24.33 3,810,609 +0.25(+1.02%)
Oct 15, 2008 27.77 27.92 23.78 24.09 3,110,400 -4.33(-15.23%)
Oct 14, 2008 31.79 31.79 27.15 28.41 3,266,954 -2.36(-7.66%)
Oct 13, 2008 30.71 31.25 28.76 30.77 2,109,022 +1.60(+5.47%)
Oct 10, 2008 25.58 30.98 23.15 29.18 4,857,195 +2.18(+8.06%)
Oct 09, 2008 26.52 29.30 26.49 27.00 4,061,548 +0.23(+0.86%)
Oct 08, 2008 24.80 27.61 24.05 26.77 4,320,120 +1.03(+4.01%)
Oct 07, 2008 27.72 28.85 25.40 25.74 2,877,844 -1.33(-4.93%)
Oct 06, 2008 27.96 28.57 25.02 27.07 3,262,046 -2.07(-7.10%)
Oct 03, 2008 30.86 32.02 28.91 29.14 0 -1.14(-3.76%)
Oct 02, 2008 32.59 32.59 28.28 30.28 5,770,867 -3.51(-10.39%)
Oct 01, 2008 34.55 34.66 32.90 33.79 1,988,836 -1.07(-3.07%)
Sep 30, 2008 34.35 38.63 32.83 34.86 3,032,485 +1.33(+3.95%)
Sep 29, 2008 36.87 36.87 32.08 33.54 3,968,738 -3.98(-10.60%)
Sep 26, 2008 38.17 38.17 36.47 37.51 0 -1.41(-3.62%)
Sep 25, 2008 39.10 39.52 37.81 38.92 1,229,429 -0.06(-0.15%)
Sep 24, 2008 40.16 40.65 38.49 38.98 1,218,618 -1.18(-2.93%)
Sep 23, 2008 41.11 41.88 39.23 40.15 1,337,703 -1.05(-2.54%)
Sep 22, 2008 40.98 42.85 40.91 41.20 1,427,896 -0.29(-0.71%)
Sep 19, 2008 42.33 45.81 40.32 41.50 0 +0.73(+1.79%)
Sep 18, 2008 39.07 41.66 38.35 40.77 3,123,230 +2.24(+5.82%)
Sep 17, 2008 40.50 41.09 38.37 38.53 1,961,318 -2.59(-6.31%)
Sep 16, 2008 38.65 41.18 37.69 41.12 2,568,766 +1.49(+3.76%)
Sep 15, 2008 40.76 41.59 39.16 39.63 1,452,933 -2.43(-5.78%)
Sep 12, 2008 40.23 42.19 39.57 42.06 0 +1.51(+3.71%)
Sep 11, 2008 39.13 41.01 38.08 40.56 1,597,495 +1.01(+2.54%)
Sep 10, 2008 39.82 40.18 38.51 39.55 2,852,896 +0.02(+0.04%)
Sep 09, 2008 43.28 43.28 39.09 39.53 3,470,283 -3.75(-8.66%)
Sep 08, 2008 45.27 46.00 41.54 43.28 2,439,475 -0.86(-1.95%)
Sep 05, 2008 43.26 44.42 42.20 44.14 0 +0.43(+0.99%)
Sep 04, 2008 45.00 45.37 42.12 43.71 3,027,892 -2.19(-4.78%)
Sep 03, 2008 48.59 48.75 45.04 45.90 2,368,350 -2.27(-4.72%)
Sep 02, 2008 50.37 50.42 47.62 48.17 1,445,912 -2.25(-4.46%)
Aug 29, 2008 50.12 51.13 49.78 50.42 0 +0.11(+0.21%)
Aug 28, 2008 50.59 50.59 49.10 50.32 1,716,873 +0.07(+0.13%)
Aug 27, 2008 49.96 50.88 49.86 50.25 1,167,922 +0.54(+1.09%)
Aug 26, 2008 49.83 49.83 48.68 49.71 1,127,639 +0.46(+0.93%)
Aug 25, 2008 49.38 49.78 48.80 49.25 868,422 -0.29(-0.59%)
Aug 22, 2008 49.46 49.97 48.93 49.55 0 +0.30(+0.61%)
Aug 21, 2008 49.49 51.02 48.81 49.24 2,590,373 -0.73(-1.46%)
Aug 20, 2008 49.14 50.25 48.70 49.97 1,562,128 +1.15(+2.35%)
Aug 19, 2008 48.98 49.18 48.21 48.83 1,048,223 -0.52(-1.04%)
Aug 18, 2008 49.30 50.46 48.92 49.34 1,792,794 +0.42(+0.85%)
Aug 15, 2008 49.11 49.79 48.62 48.93 0 -0.83(-1.68%)
Aug 14, 2008 47.29 50.23 47.29 49.76 2,435,411 +2.07(+4.34%)
Aug 13, 2008 45.55 47.97 43.79 47.69 2,426,082 +1.09(+2.33%)
Aug 12, 2008 46.50 47.26 46.14 46.60 1,281,326 -0.20(-0.44%)
Aug 11, 2008 47.30 48.21 46.08 46.81 2,210,129 -0.65(-1.38%)
Aug 08, 2008 45.49 48.21 44.55 47.46 2,408,595 +1.73(+3.77%)
Aug 07, 2008 46.94 47.55 45.44 45.73 1,911,154 -1.82(-3.82%)
Aug 06, 2008 44.69 47.59 44.31 47.55 2,283,021 +2.86(+6.41%)
Aug 05, 2008 44.82 45.22 44.10 44.69 2,939,320 -0.38(-0.85%)
Aug 04, 2008 47.78 47.86 44.72 45.07 2,109,804 -3.05(-6.34%)
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.