Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 22.52 23.09 22.24 23.08 3,506,079 +0.48(+2.14%)
Nov 26, 2008 22.15 22.76 21.54 22.60 9,280,420 +0.47(+2.13%)
Nov 25, 2008 22.19 22.65 21.68 22.13 12,608,878 +0.32(+1.45%)
Nov 24, 2008 20.56 22.44 20.53 21.81 16,241,412 +1.28(+6.22%)
Nov 21, 2008 18.97 20.92 18.61 20.53 21,565,492 +2.05(+11.11%)
Nov 20, 2008 20.02 20.52 18.16 18.48 18,680,716 -1.74(-8.59%)
Nov 19, 2008 20.96 21.54 20.05 20.22 10,747,975 -0.78(-3.70%)
Nov 18, 2008 21.08 21.54 20.27 20.99 10,585,828 +0.02(+0.12%)
Nov 17, 2008 20.76 21.75 20.29 20.97 9,202,401 +0.20(+0.97%)
Nov 14, 2008 22.30 22.42 20.58 20.77 16,055,687 -2.06(-9.01%)
Nov 13, 2008 20.86 22.84 20.02 22.83 14,204,609 +2.06(+9.91%)
Nov 12, 2008 21.09 21.17 20.36 20.77 9,595,672 -0.79(-3.66%)
Nov 11, 2008 20.62 22.01 20.35 21.56 11,005,458 +0.82(+3.96%)
Nov 10, 2008 22.42 22.56 19.87 20.73 16,469,280 -1.37(-6.19%)
Nov 07, 2008 20.96 22.37 20.78 22.10 10,587,908 +1.32(+6.36%)
Nov 06, 2008 22.11 22.49 20.55 20.78 15,958,349 -1.33(-6.00%)
Nov 05, 2008 23.27 23.27 21.97 22.11 12,265,733 -1.45(-6.17%)
Nov 04, 2008 22.31 23.62 22.24 23.56 11,584,534 +1.77(+8.14%)
Nov 03, 2008 22.22 22.27 21.37 21.79 9,191,626 -0.49(-2.19%)
Oct 31, 2008 22.41 22.96 21.91 22.27 11,324,489 -0.15(-0.68%)
Oct 30, 2008 22.07 22.58 21.33 22.43 10,383,384 +1.13(+5.30%)
Oct 29, 2008 22.29 22.47 20.51 21.30 17,473,620 -1.13(-5.02%)
Oct 28, 2008 19.72 22.50 19.27 22.42 18,584,662 +3.07(+15.85%)
Oct 27, 2008 19.72 21.01 19.25 19.35 16,178,547 -0.58(-2.93%)
Oct 24, 2008 19.03 20.55 18.66 19.94 14,456,703 -0.55(-2.67%)
Oct 23, 2008 20.59 21.31 19.03 20.48 19,869,602 -0.18(-0.85%)
Oct 22, 2008 21.74 21.74 19.53 20.66 16,286,533 -1.26(-5.73%)
Oct 21, 2008 22.22 22.65 21.48 21.92 12,826,354 -0.50(-2.24%)
Oct 20, 2008 21.99 22.48 20.95 22.42 21,420,604 +0.04(+0.17%)
Oct 17, 2008 20.47 23.94 20.47 22.38 20,116,146 +1.08(+5.05%)
Oct 16, 2008 20.61 21.57 19.53 21.31 19,463,598 +0.70(+3.39%)
Oct 15, 2008 22.46 22.74 20.09 20.61 17,244,686 -2.24(-9.80%)
Oct 14, 2008 23.65 24.04 21.11 22.85 26,087,420 +0.04(+0.18%)
Oct 13, 2008 19.75 22.93 19.39 22.80 16,133,265 +3.35(+17.20%)
Oct 10, 2008 19.08 20.31 16.93 19.46 29,272,000 -0.32(-1.64%)
Oct 09, 2008 21.19 21.35 19.55 19.78 17,422,472 -1.27(-6.05%)
Oct 08, 2008 21.40 22.51 20.40 21.06 22,286,860 -0.92(-4.17%)
Oct 07, 2008 23.78 23.86 21.92 21.97 13,557,101 -1.19(-5.14%)
Oct 06, 2008 24.26 24.72 22.19 23.16 15,110,372 -1.56(-6.30%)
Oct 03, 2008 24.94 25.86 23.94 24.72 0 +0.26(+1.07%)
Oct 02, 2008 25.47 26.22 24.00 24.46 13,463,006 -1.23(-4.80%)
Oct 01, 2008 25.44 25.82 24.96 25.69 8,584,976 -0.03(-0.11%)
Sep 30, 2008 25.58 26.02 24.78 25.72 10,929,497 +0.60(+2.39%)
Sep 29, 2008 27.24 27.43 24.64 25.12 16,987,120 -2.46(-8.93%)
Sep 26, 2008 28.03 28.22 27.09 27.58 0 -0.51(-1.80%)
Sep 25, 2008 27.49 28.42 27.27 28.09 8,654,211 +0.78(+2.84%)
Sep 24, 2008 27.88 27.88 26.58 27.31 11,420,554 -0.25(-0.92%)
Sep 23, 2008 28.16 28.36 27.47 27.56 12,211,958 -0.49(-1.74%)
Sep 22, 2008 28.19 28.48 27.91 28.05 13,239,419 +0.15(+0.54%)
Sep 19, 2008 26.38 28.34 26.38 27.90 0 +1.64(+6.24%)
Sep 18, 2008 25.86 26.64 25.33 26.26 14,212,900 +0.79(+3.09%)
Sep 17, 2008 26.53 26.60 25.27 25.47 18,363,914 -1.47(-5.46%)
Sep 16, 2008 27.13 27.33 25.79 26.94 18,854,406 -0.41(-1.49%)
Sep 15, 2008 27.49 27.89 26.92 27.35 14,634,887 -0.74(-2.62%)
Sep 12, 2008 27.30 28.24 27.16 28.09 14,610,936 +0.66(+2.41%)
Sep 11, 2008 26.37 27.45 25.87 27.42 14,805,661 +1.05(+3.97%)
Sep 10, 2008 25.70 26.64 25.70 26.38 16,967,274 +0.70(+2.72%)
Sep 09, 2008 27.41 27.50 25.62 25.68 23,963,996 -1.61(-5.90%)
Sep 08, 2008 27.03 27.42 26.65 27.29 13,973,955 +0.61(+2.28%)
Sep 05, 2008 28.70 28.70 26.64 26.68 0 -2.32(-8.00%)
Sep 04, 2008 30.25 30.25 28.82 29.00 12,865,872 -0.53(-1.79%)
Sep 03, 2008 30.42 30.42 29.24 29.53 10,224,703 -0.89(-2.93%)
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.