Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 20.44 20.97 20.44 20.95 1,038,896 +0.31(+1.48%)
Dec 30, 2008 20.35 20.64 20.13 20.64 768,473 +0.57(+2.81%)
Dec 29, 2008 20.07 20.13 19.73 20.08 926,638 +0.59(+3.05%)
Dec 26, 2008 19.18 19.52 19.18 19.48 499,904 +0.44(+2.31%)
Dec 24, 2008 18.97 19.08 18.92 19.04 279,111 +0.21(+1.12%)
Dec 23, 2008 19.31 19.35 18.72 18.83 932,265 -0.41(-2.14%)
Dec 22, 2008 19.32 19.63 18.95 19.24 961,073 +0.00(+0.00%)
Dec 19, 2008 19.77 19.77 19.06 19.24 1,763,045 +0.00(+0.00%)
Dec 18, 2008 19.83 19.87 19.00 19.24 1,400,417 -0.66(-3.32%)
Dec 17, 2008 19.82 20.11 19.58 19.90 1,680,683 -0.54(-2.62%)
Dec 16, 2008 19.61 20.49 19.28 20.44 2,638,439 +0.34(+1.67%)
Dec 15, 2008 19.72 20.30 19.72 20.10 2,076,624 -0.23(-1.13%)
Dec 12, 2008 19.94 20.52 19.62 20.33 1,785,436 +0.18(+0.90%)
Dec 11, 2008 20.26 20.62 19.97 20.15 2,109,869 +0.18(+0.91%)
Dec 10, 2008 19.80 20.06 19.59 19.97 2,146,531 +0.34(+1.71%)
Dec 09, 2008 19.65 20.27 19.46 19.63 2,646,026 +0.44(+2.30%)
Dec 08, 2008 18.92 19.42 18.64 19.19 1,410,636 +1.05(+5.81%)
Dec 05, 2008 17.38 18.22 17.33 18.14 0 +0.48(+2.71%)
Dec 04, 2008 17.86 18.19 17.40 17.66 1,126,485 -0.97(-5.19%)
Dec 03, 2008 18.07 18.65 17.76 18.63 1,785,202 +0.22(+1.20%)
Dec 02, 2008 18.01 18.46 17.86 18.41 2,132,153 +0.96(+5.49%)
Dec 01, 2008 18.27 18.27 17.39 17.45 1,934,029 -1.11(-5.99%)
Nov 28, 2008 18.76 18.76 18.23 18.56 633,303 -0.91(-4.67%)
Nov 26, 2008 18.82 19.62 18.62 19.47 2,178,192 +0.27(+1.40%)
Nov 25, 2008 19.63 19.64 18.72 19.20 1,894,402 -0.85(-4.25%)
Nov 24, 2008 19.40 20.47 19.18 20.06 2,615,161 +1.01(+5.28%)
Nov 21, 2008 19.24 19.28 17.92 19.05 2,986,773 +1.48(+8.45%)
Nov 20, 2008 18.17 18.45 17.37 17.57 2,346,546 -0.63(-3.47%)
Nov 19, 2008 19.16 19.37 18.12 18.20 1,654,514 -1.54(-7.81%)
Nov 18, 2008 19.86 20.11 19.30 19.74 1,857,730 -0.30(-1.48%)
Nov 17, 2008 20.29 20.60 19.93 20.04 1,777,420 -0.19(-0.95%)
Nov 14, 2008 20.32 21.01 20.09 20.23 0 -0.85(-4.04%)
Nov 13, 2008 20.05 21.08 19.30 21.08 2,802,143 +0.86(+4.26%)
Nov 12, 2008 20.90 21.06 20.01 20.22 2,005,509 -1.25(-5.84%)
Nov 11, 2008 21.79 21.97 21.05 21.47 1,092,152 -0.95(-4.23%)
Nov 10, 2008 23.06 23.08 22.03 22.42 872,772 +0.12(+0.52%)
Nov 07, 2008 21.38 22.40 21.09 22.31 1,733,961 +1.47(+7.03%)
Nov 06, 2008 22.05 22.46 20.73 20.84 1,718,857 -2.63(-11.22%)
Nov 05, 2008 24.18 24.42 23.31 23.48 1,392,080 -0.36(-1.53%)
Nov 04, 2008 22.82 23.85 22.82 23.84 976,384 +1.58(+7.10%)
Nov 03, 2008 22.38 22.56 22.13 22.26 740,250 +0.00(+0.00%)
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%)
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.