Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 23.41 26.39 23.41 25.11 3,588,903 +1.25(+5.24%)
Oct 30, 2008 22.62 24.60 22.45 23.86 3,842,810 +1.60(+7.19%)
Oct 29, 2008 23.12 24.97 21.89 22.26 5,523,499 +0.89(+4.18%)
Oct 28, 2008 18.92 21.52 17.75 21.36 3,394,922 +2.84(+15.30%)
Oct 27, 2008 18.81 19.99 18.27 18.53 3,263,445 -0.61(-3.16%)
Oct 24, 2008 18.07 19.71 17.51 19.13 2,910,486 -0.68(-3.46%)
Oct 23, 2008 20.02 20.41 18.43 19.82 4,189,636 +0.07(+0.36%)
Oct 22, 2008 23.75 23.75 18.74 19.75 4,890,537 -4.86(-19.75%)
Oct 21, 2008 23.61 25.80 23.20 24.61 3,018,954 +1.00(+4.22%)
Oct 20, 2008 24.76 24.92 22.32 23.61 3,293,325 -0.79(-3.23%)
Oct 17, 2008 22.79 26.45 22.16 24.40 0 +0.71(+2.99%)
Oct 16, 2008 23.80 24.50 22.13 23.69 3,913,897 +0.24(+1.02%)
Oct 15, 2008 27.04 27.19 23.16 23.45 3,194,708 -4.21(-15.23%)
Oct 14, 2008 30.95 30.95 26.44 27.66 3,355,506 -2.29(-7.66%)
Oct 13, 2008 29.89 30.42 28.00 29.96 2,166,187 +1.55(+5.47%)
Oct 10, 2008 24.91 30.16 22.54 28.41 4,988,850 +2.12(+8.06%)
Oct 09, 2008 25.82 28.52 25.79 26.29 4,171,637 +0.22(+0.86%)
Oct 08, 2008 24.14 26.88 23.41 26.06 4,437,218 +1.00(+4.01%)
Oct 07, 2008 26.99 28.09 24.73 25.06 2,955,849 -1.30(-4.93%)
Oct 06, 2008 27.22 27.82 24.36 26.36 3,350,464 -2.02(-7.10%)
Oct 03, 2008 30.05 31.18 28.14 28.37 0 -1.11(-3.76%)
Oct 02, 2008 31.73 31.73 27.54 29.48 5,927,287 -3.42(-10.39%)
Oct 01, 2008 33.64 33.74 32.03 32.90 2,042,744 -1.04(-3.07%)
Sep 30, 2008 33.45 37.61 31.97 33.94 3,114,682 +1.29(+3.95%)
Sep 29, 2008 35.89 35.89 31.23 32.65 4,076,311 -3.87(-10.60%)
Sep 26, 2008 37.16 37.16 35.51 36.52 0 -1.37(-3.62%)
Sep 25, 2008 38.07 38.48 36.81 37.89 1,262,753 -0.06(-0.15%)
Sep 24, 2008 39.10 39.57 37.47 37.95 1,251,649 -1.15(-2.93%)
Sep 23, 2008 40.03 40.78 38.20 39.10 1,373,962 -1.02(-2.54%)
Sep 22, 2008 39.90 41.72 39.83 40.11 1,466,599 -0.29(-0.71%)
Sep 19, 2008 41.21 44.60 39.25 40.40 0 +0.71(+1.79%)
Sep 18, 2008 38.04 40.56 37.34 39.69 3,207,886 +2.18(+5.82%)
Sep 17, 2008 39.43 40.00 37.36 37.51 2,014,480 -2.53(-6.31%)
Sep 16, 2008 37.63 40.09 36.70 40.04 2,638,393 +1.45(+3.76%)
Sep 15, 2008 39.68 40.49 38.13 38.59 1,492,315 -2.37(-5.78%)
Sep 12, 2008 39.17 41.08 38.52 40.95 0 +1.47(+3.71%)
Sep 11, 2008 38.10 39.92 37.08 39.49 1,640,796 +0.98(+2.54%)
Sep 10, 2008 38.77 39.12 37.49 38.51 2,930,225 +0.02(+0.04%)
Sep 09, 2008 42.14 42.14 38.06 38.49 3,564,346 -3.65(-8.66%)
Sep 08, 2008 44.07 44.78 40.44 42.14 2,505,598 -0.84(-1.95%)
Sep 05, 2008 42.11 43.25 41.09 42.97 0 +0.42(+0.99%)
Sep 04, 2008 43.81 44.18 41.01 42.55 3,109,964 -2.13(-4.78%)
Sep 03, 2008 47.31 47.46 43.85 44.69 2,432,545 -2.21(-4.72%)
Sep 02, 2008 49.04 49.09 46.37 46.90 1,485,104 -2.19(-4.46%)
Aug 29, 2008 48.80 49.78 48.47 49.09 0 +0.10(+0.21%)
Aug 28, 2008 49.26 49.26 47.80 48.99 1,763,409 +0.06(+0.13%)
Aug 27, 2008 48.64 49.54 48.54 48.92 1,199,579 +0.53(+1.09%)
Aug 26, 2008 48.51 48.51 47.40 48.40 1,158,204 +0.45(+0.93%)
Aug 25, 2008 48.08 48.46 47.51 47.95 891,961 -0.29(-0.59%)
Aug 22, 2008 48.15 48.65 47.64 48.24 0 +0.29(+0.61%)
Aug 21, 2008 48.18 49.67 47.52 47.95 2,660,585 -0.71(-1.46%)
Aug 20, 2008 47.84 48.92 47.42 48.65 1,604,469 +1.12(+2.35%)
Aug 19, 2008 47.69 47.88 46.93 47.54 1,076,635 -0.50(-1.04%)
Aug 18, 2008 48.00 49.12 47.63 48.04 1,841,388 +0.41(+0.85%)
Aug 15, 2008 47.81 48.48 47.34 47.63 0 -0.81(-1.68%)
Aug 14, 2008 46.04 48.91 46.04 48.45 2,501,424 +2.02(+4.34%)
Aug 13, 2008 44.35 46.70 42.63 46.43 2,491,841 +1.06(+2.33%)
Aug 12, 2008 45.27 46.02 44.92 45.37 1,316,057 -0.20(-0.44%)
Aug 11, 2008 46.05 46.93 44.86 45.57 2,270,035 -0.64(-1.38%)
Aug 08, 2008 44.29 46.94 43.37 46.21 2,473,880 +1.68(+3.77%)
Aug 07, 2008 45.70 46.30 44.24 44.53 1,962,956 -1.77(-3.82%)
Aug 06, 2008 43.51 46.34 43.14 46.30 2,344,903 +2.79(+6.41%)
Aug 05, 2008 43.64 44.03 42.94 43.51 3,018,991 -0.37(-0.85%)
Aug 04, 2008 46.52 46.60 43.54 43.88 2,166,991 -2.97(-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.