Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 21.65 22.63 21.41 22.26 1,131,895 +0.57(+2.60%)
Oct 30, 2008 21.57 22.03 21.38 21.69 1,601,167 +1.46(+7.19%)
Oct 29, 2008 20.34 20.99 18.66 20.24 3,158,604 -0.82(-3.91%)
Oct 28, 2008 19.85 21.06 19.22 21.06 3,872,556 +2.69(+14.65%)
Oct 27, 2008 18.90 19.37 18.31 18.37 1,706,382 -0.61(-3.23%)
Oct 24, 2008 18.92 20.06 18.87 18.98 3,507,203 -1.57(-7.64%)
Oct 23, 2008 21.13 21.69 19.60 20.55 4,866,791 -1.84(-8.21%)
Oct 22, 2008 23.48 23.56 21.94 22.39 2,053,969 -1.88(-7.73%)
Oct 21, 2008 25.22 25.22 24.02 24.27 2,581,552 -1.21(-4.74%)
Oct 20, 2008 24.70 25.48 24.24 25.48 1,460,668 +2.58(+11.25%)
Oct 17, 2008 22.74 23.71 22.24 22.90 0 +0.16(+0.72%)
Oct 16, 2008 23.01 23.01 21.00 22.74 2,082,894 +0.30(+1.32%)
Oct 15, 2008 24.68 24.68 22.28 22.44 1,925,106 -2.65(-10.57%)
Oct 14, 2008 26.73 26.73 24.12 25.09 4,422,467 +1.25(+5.26%)
Oct 13, 2008 22.51 23.84 21.73 23.84 6,048,503 +3.71(+18.41%)
Oct 10, 2008 22.03 22.16 19.44 20.13 5,255,473 -2.38(-10.59%)
Oct 09, 2008 24.30 24.41 22.03 22.52 2,632,340 -0.37(-1.63%)
Oct 08, 2008 23.00 23.76 22.45 22.89 2,035,200 -1.34(-5.53%)
Oct 07, 2008 26.32 26.32 24.23 24.23 1,045,487 -1.11(-4.38%)
Oct 06, 2008 26.39 26.39 24.11 25.34 1,849,548 -1.47(-5.47%)
Oct 03, 2008 27.45 28.13 26.48 26.81 0 +0.07(+0.25%)
Oct 02, 2008 27.58 27.58 26.63 26.74 841,502 -2.47(-8.46%)
Oct 01, 2008 29.12 29.35 28.78 29.21 1,469,082 -0.35(-1.20%)
Sep 30, 2008 28.79 29.68 28.75 29.57 941,544 +0.11(+0.36%)
Sep 29, 2008 30.39 30.75 28.63 29.46 923,566 -1.58(-5.09%)
Sep 26, 2008 29.93 31.15 28.46 31.04 0 +0.17(+0.56%)
Sep 25, 2008 30.49 31.07 30.48 30.87 975,506 +0.44(+1.45%)
Sep 24, 2008 31.48 31.48 30.11 30.43 1,195,007 +0.41(+1.37%)
Sep 23, 2008 30.68 31.32 29.87 30.02 1,409,734 -0.91(-2.94%)
Sep 22, 2008 30.87 31.64 30.80 30.93 629,777 -0.33(-1.04%)
Sep 19, 2008 31.32 31.61 29.98 31.25 0 +0.82(+2.71%)
Sep 18, 2008 29.89 30.68 29.32 30.43 1,739,448 -0.22(-0.72%)
Sep 17, 2008 31.81 31.81 30.43 30.65 1,826,183 -1.60(-4.96%)
Sep 16, 2008 31.62 32.46 31.47 32.25 1,146,196 -0.05(-0.15%)
Sep 15, 2008 32.08 32.73 31.92 32.30 1,057,979 -1.13(-3.38%)
Sep 12, 2008 33.51 33.66 32.58 33.43 0 +0.14(+0.43%)
Sep 11, 2008 32.73 33.34 32.57 33.28 1,502,502 -0.58(-1.72%)
Sep 10, 2008 34.46 34.46 33.61 33.87 813,864 -0.06(-0.17%)
Sep 09, 2008 34.51 35.15 33.81 33.93 1,171,067 -1.49(-4.22%)
Sep 08, 2008 35.02 35.48 34.85 35.42 547,847 +0.88(+2.55%)
Sep 05, 2008 34.85 34.85 34.12 34.54 0 -0.71(-2.01%)
Sep 04, 2008 35.87 35.87 35.10 35.25 972,618 -0.82(-2.28%)
Sep 03, 2008 35.74 36.18 35.71 36.07 510,570 -0.02(-0.05%)
Sep 02, 2008 35.95 36.89 35.90 36.09 717,216 -0.50(-1.36%)
Aug 29, 2008 36.65 36.92 36.59 36.59 0 -0.45(-1.22%)
Aug 28, 2008 36.98 37.16 36.65 37.04 360,532 +0.34(+0.91%)
Aug 27, 2008 37.33 37.33 36.49 36.70 464,624 -0.19(-0.52%)
Aug 26, 2008 36.88 37.03 36.71 36.89 457,507 -0.08(-0.21%)
Aug 25, 2008 37.20 37.24 36.63 36.97 639,882 +0.21(+0.57%)
Aug 22, 2008 37.35 37.35 36.30 36.76 0 +0.59(+1.64%)
Aug 21, 2008 36.04 36.28 35.75 36.17 434,464 +0.10(+0.27%)
Aug 20, 2008 36.32 36.32 35.74 36.07 610,244 -0.47(-1.28%)
Aug 19, 2008 37.38 37.38 36.26 36.54 872,926 -0.84(-2.25%)
Aug 18, 2008 37.59 37.74 37.10 37.38 823,462 +0.63(+1.72%)
Aug 15, 2008 36.92 36.92 36.39 36.75 0 +0.24(+0.66%)
Aug 14, 2008 36.91 36.91 36.09 36.51 648,819 -0.22(-0.60%)
Aug 13, 2008 37.26 37.26 36.52 36.73 635,040 -0.83(-2.22%)
Aug 12, 2008 37.73 37.80 37.41 37.56 660,162 -0.62(-1.63%)
Aug 11, 2008 37.75 38.46 37.75 38.19 846,184 +0.57(+1.50%)
Aug 08, 2008 36.45 37.71 36.45 37.62 851,767 +0.76(+2.05%)
Aug 07, 2008 37.34 37.34 36.70 36.87 686,915 -0.94(-2.48%)
Aug 06, 2008 37.31 37.81 37.31 37.80 771,500 +1.03(+2.81%)
Aug 05, 2008 35.64 36.77 35.64 36.77 590,874 +1.31(+3.70%)
Aug 04, 2008 35.47 35.73 35.34 35.46 466,644 -0.78(-2.14%)
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.