Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2008 48.95 49.01 46.29 46.82 1,487,704 -2.19(-4.46%)
Aug 29, 2008 48.71 49.69 48.39 49.01 0 +0.10(+0.21%)
Aug 28, 2008 49.17 49.17 47.72 48.90 1,766,497 +0.06(+0.13%)
Aug 27, 2008 48.55 49.45 48.46 48.84 1,201,679 +0.52(+1.09%)
Aug 26, 2008 48.43 48.43 47.31 48.31 1,160,232 +0.45(+0.93%)
Aug 25, 2008 48.00 48.38 47.43 47.87 893,523 -0.29(-0.59%)
Aug 22, 2008 48.07 48.57 47.56 48.16 0 +0.29(+0.61%)
Aug 21, 2008 48.10 49.59 47.44 47.86 2,665,244 -0.71(-1.46%)
Aug 20, 2008 47.76 48.84 47.34 48.57 1,607,279 +1.11(+2.35%)
Aug 19, 2008 47.61 47.80 46.85 47.46 1,078,520 -0.50(-1.04%)
Aug 18, 2008 47.92 49.04 47.54 47.96 1,844,612 +0.41(+0.85%)
Aug 15, 2008 47.73 48.39 47.25 47.55 0 -0.81(-1.68%)
Aug 14, 2008 45.96 48.82 45.96 48.36 2,505,803 +2.01(+4.34%)
Aug 13, 2008 44.27 46.62 42.56 46.35 2,496,204 +1.06(+2.33%)
Aug 12, 2008 45.19 45.94 44.84 45.29 1,318,361 -0.20(-0.44%)
Aug 11, 2008 45.97 46.85 44.78 45.49 2,274,010 -0.64(-1.38%)
Aug 08, 2008 44.21 46.86 43.30 46.13 2,478,212 +1.68(+3.77%)
Aug 07, 2008 45.62 46.22 44.16 44.45 1,966,393 -1.77(-3.82%)
Aug 06, 2008 43.43 46.25 43.07 46.22 2,349,009 +2.78(+6.41%)
Aug 05, 2008 43.56 43.95 42.87 43.43 3,024,278 -0.37(-0.85%)
Aug 04, 2008 46.44 46.52 43.46 43.81 2,170,785 -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.