Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 18.89 19.64 17.86 19.58 1,207,202 +0.58(+3.06%)
Nov 26, 2008 17.84 19.07 16.24 19.00 4,719,825 -0.33(-1.73%)
Nov 25, 2008 19.78 20.34 17.95 19.33 3,066,187 -0.09(-0.45%)
Nov 24, 2008 19.27 20.59 18.76 19.42 3,349,565 +0.41(+2.18%)
Nov 21, 2008 16.81 19.00 16.70 19.00 3,543,905 +2.64(+16.13%)
Nov 20, 2008 17.50 18.34 16.10 16.36 4,835,972 -2.31(-12.35%)
Nov 19, 2008 21.07 21.45 18.45 18.67 3,028,582 -2.31(-10.99%)
Nov 18, 2008 21.61 21.95 20.00 20.98 2,899,949 -0.57(-2.66%)
Nov 17, 2008 21.07 22.22 20.94 21.55 4,294,081 -0.40(-1.81%)
Nov 14, 2008 22.38 23.28 21.83 21.95 0 -0.87(-3.83%)
Nov 13, 2008 20.01 22.82 19.45 22.82 3,848,964 +3.18(+16.19%)
Nov 12, 2008 20.28 20.61 19.31 19.64 3,083,242 -1.26(-6.01%)
Nov 11, 2008 22.65 23.20 20.39 20.90 3,561,723 -2.15(-9.32%)
Nov 10, 2008 23.04 23.77 22.56 23.04 2,959,261 +0.73(+3.28%)
Nov 07, 2008 22.11 22.65 21.54 22.31 1,823,291 +0.44(+2.00%)
Nov 06, 2008 23.55 23.77 21.70 21.88 2,509,622 -1.81(-7.65%)
Nov 05, 2008 25.31 25.95 23.57 23.69 2,973,419 -1.66(-6.56%)
Nov 04, 2008 25.34 26.19 24.78 25.35 3,259,816 +1.21(+5.01%)
Nov 03, 2008 24.94 26.04 24.01 24.14 2,875,293 -0.92(-3.68%)
Oct 31, 2008 23.37 26.34 23.37 25.06 3,595,187 +1.25(+5.24%)
Oct 30, 2008 22.58 24.55 22.41 23.82 3,849,538 +1.60(+7.19%)
Oct 29, 2008 23.08 24.93 21.85 22.22 5,533,170 +0.89(+4.18%)
Oct 28, 2008 18.89 21.48 17.72 21.33 3,400,866 +2.83(+15.31%)
Oct 27, 2008 18.77 19.96 18.23 18.50 3,269,159 -0.60(-3.16%)
Oct 24, 2008 18.03 19.68 17.48 19.10 2,915,582 -0.68(-3.46%)
Oct 23, 2008 19.98 20.37 18.40 19.78 4,196,972 +0.07(+0.36%)
Oct 22, 2008 23.70 23.70 18.70 19.71 4,899,100 -4.85(-19.75%)
Oct 21, 2008 23.57 25.76 23.16 24.56 3,024,240 +0.99(+4.22%)
Oct 20, 2008 24.71 24.88 22.28 23.57 3,299,091 -0.79(-3.23%)
Oct 17, 2008 22.75 26.41 22.12 24.36 0 +0.71(+2.99%)
Oct 16, 2008 23.76 24.46 22.09 23.65 3,920,750 +0.24(+1.02%)
Oct 15, 2008 26.99 27.14 23.12 23.41 3,200,302 -4.21(-15.23%)
Oct 14, 2008 30.90 30.90 26.39 27.62 3,361,381 -2.29(-7.66%)
Oct 13, 2008 29.84 30.37 27.95 29.91 2,169,980 +1.55(+5.47%)
Oct 10, 2008 24.86 30.11 22.50 28.36 4,997,585 +2.12(+8.06%)
Oct 09, 2008 25.77 28.48 25.75 26.24 4,178,942 +0.22(+0.86%)
Oct 08, 2008 24.10 26.84 23.37 26.02 4,444,988 +1.00(+4.01%)
Oct 07, 2008 26.94 28.04 24.68 25.02 2,961,024 -1.30(-4.93%)
Oct 06, 2008 27.17 27.77 24.32 26.31 3,356,331 -2.01(-7.10%)
Oct 03, 2008 29.99 31.12 28.09 28.32 0 -1.11(-3.76%)
Oct 02, 2008 31.67 31.67 27.49 29.43 5,937,666 -3.41(-10.39%)
Oct 01, 2008 33.58 33.68 31.97 32.84 2,046,321 -1.04(-3.07%)
Sep 30, 2008 33.39 37.55 31.91 33.88 3,120,135 +1.29(+3.95%)
Sep 29, 2008 35.83 35.83 31.18 32.59 4,083,449 -3.86(-10.60%)
Sep 26, 2008 37.09 37.09 35.45 36.46 0 -1.37(-3.62%)
Sep 25, 2008 38.00 38.41 36.74 37.83 1,264,964 -0.06(-0.15%)
Sep 24, 2008 39.03 39.50 37.40 37.88 1,253,840 -1.15(-2.93%)
Sep 23, 2008 39.96 40.70 38.13 39.03 1,376,368 -1.02(-2.54%)
Sep 22, 2008 39.83 41.64 39.76 40.04 1,469,167 -0.29(-0.71%)
Sep 19, 2008 41.14 44.52 39.19 40.33 0 +0.71(+1.79%)
Sep 18, 2008 37.97 40.49 37.28 39.62 3,213,503 +2.18(+5.82%)
Sep 17, 2008 39.36 39.93 37.29 37.44 2,018,007 -2.52(-6.31%)
Sep 16, 2008 37.56 40.02 36.63 39.97 2,643,012 +1.45(+3.76%)
Sep 15, 2008 39.62 40.42 38.06 38.52 1,494,928 -2.36(-5.78%)
Sep 12, 2008 39.10 41.01 38.45 40.88 0 +1.46(+3.71%)
Sep 11, 2008 38.03 39.85 37.02 39.42 1,643,669 +0.98(+2.54%)
Sep 10, 2008 38.70 39.05 37.43 38.44 2,935,355 +0.02(+0.04%)
Sep 09, 2008 42.06 42.06 37.99 38.42 3,570,587 -3.64(-8.66%)
Sep 08, 2008 44.00 44.70 40.37 42.06 2,509,985 -0.83(-1.95%)
Sep 05, 2008 42.04 43.17 41.01 42.90 0 +0.42(+0.99%)
Sep 04, 2008 43.73 44.10 40.94 42.48 3,115,409 -2.13(-4.78%)
Sep 03, 2008 47.23 47.38 43.77 44.61 2,436,804 -2.21(-4.72%)
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.