Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 22.41 22.96 21.91 22.27 11,324,489 -0.15(-0.68%)
Oct 30, 2008 22.07 22.58 21.33 22.43 10,383,384 +1.13(+5.30%)
Oct 29, 2008 22.29 22.47 20.51 21.30 17,473,620 -1.13(-5.02%)
Oct 28, 2008 19.72 22.50 19.27 22.42 18,584,662 +3.07(+15.85%)
Oct 27, 2008 19.72 21.01 19.25 19.35 16,178,547 -0.58(-2.93%)
Oct 24, 2008 19.03 20.55 18.66 19.94 14,456,703 -0.55(-2.67%)
Oct 23, 2008 20.59 21.31 19.03 20.48 19,869,602 -0.18(-0.85%)
Oct 22, 2008 21.74 21.74 19.53 20.66 16,286,533 -1.26(-5.73%)
Oct 21, 2008 22.22 22.65 21.48 21.92 12,826,354 -0.50(-2.24%)
Oct 20, 2008 21.99 22.48 20.95 22.42 21,420,604 +0.04(+0.17%)
Oct 17, 2008 20.47 23.94 20.47 22.38 20,116,146 +1.08(+5.05%)
Oct 16, 2008 20.61 21.57 19.53 21.31 19,463,598 +0.70(+3.39%)
Oct 15, 2008 22.46 22.74 20.09 20.61 17,244,686 -2.24(-9.80%)
Oct 14, 2008 23.65 24.04 21.11 22.85 26,087,420 +0.04(+0.18%)
Oct 13, 2008 19.75 22.93 19.39 22.80 16,133,265 +3.35(+17.20%)
Oct 10, 2008 19.08 20.31 16.93 19.46 29,272,000 -0.32(-1.64%)
Oct 09, 2008 21.19 21.35 19.55 19.78 17,422,472 -1.27(-6.05%)
Oct 08, 2008 21.40 22.51 20.40 21.06 22,286,860 -0.92(-4.17%)
Oct 07, 2008 23.78 23.86 21.92 21.97 13,557,101 -1.19(-5.14%)
Oct 06, 2008 24.26 24.72 22.19 23.16 15,110,372 -1.56(-6.30%)
Oct 03, 2008 24.94 25.86 23.94 24.72 0 +0.26(+1.07%)
Oct 02, 2008 25.47 26.22 24.00 24.46 13,463,006 -1.23(-4.80%)
Oct 01, 2008 25.44 25.82 24.96 25.69 8,584,976 -0.03(-0.11%)
Sep 30, 2008 25.58 26.02 24.78 25.72 10,929,497 +0.60(+2.39%)
Sep 29, 2008 27.24 27.43 24.64 25.12 16,987,120 -2.46(-8.93%)
Sep 26, 2008 28.03 28.22 27.09 27.58 0 -0.51(-1.80%)
Sep 25, 2008 27.49 28.42 27.27 28.09 8,654,211 +0.78(+2.84%)
Sep 24, 2008 27.88 27.88 26.58 27.31 11,420,554 -0.25(-0.92%)
Sep 23, 2008 28.16 28.36 27.47 27.56 12,211,958 -0.49(-1.74%)
Sep 22, 2008 28.19 28.48 27.91 28.05 13,239,419 +0.15(+0.54%)
Sep 19, 2008 26.38 28.34 26.38 27.90 0 +1.64(+6.24%)
Sep 18, 2008 25.86 26.64 25.33 26.26 14,212,900 +0.79(+3.09%)
Sep 17, 2008 26.53 26.60 25.27 25.47 18,363,914 -1.47(-5.46%)
Sep 16, 2008 27.13 27.33 25.79 26.94 18,854,406 -0.41(-1.49%)
Sep 15, 2008 27.49 27.89 26.92 27.35 14,634,887 -0.74(-2.62%)
Sep 12, 2008 27.30 28.24 27.16 28.09 14,610,936 +0.66(+2.41%)
Sep 11, 2008 26.37 27.45 25.87 27.42 14,805,661 +1.05(+3.97%)
Sep 10, 2008 25.70 26.64 25.70 26.38 16,967,274 +0.70(+2.72%)
Sep 09, 2008 27.41 27.50 25.62 25.68 23,963,996 -1.61(-5.90%)
Sep 08, 2008 27.03 27.42 26.65 27.29 13,973,955 +0.61(+2.28%)
Sep 05, 2008 28.70 28.70 26.64 26.68 0 -2.32(-8.00%)
Sep 04, 2008 30.25 30.25 28.82 29.00 12,865,872 -0.53(-1.79%)
Sep 03, 2008 30.42 30.42 29.24 29.53 10,224,703 -0.89(-2.93%)
Sep 02, 2008 31.47 31.97 30.28 30.42 7,407,743 -0.77(-2.48%)
Aug 29, 2008 31.54 31.81 31.10 31.19 5,152,495 -0.48(-1.53%)
Aug 28, 2008 31.90 32.20 31.55 31.68 4,962,591 -0.09(-0.28%)
Aug 27, 2008 31.19 31.93 31.19 31.77 6,698,653 +0.53(+1.70%)
Aug 26, 2008 30.78 31.40 30.68 31.24 4,674,848 +0.50(+1.62%)
Aug 25, 2008 31.26 31.35 30.59 30.74 4,368,014 -0.43(-1.37%)
Aug 22, 2008 31.62 31.63 31.12 31.17 4,926,918 -0.39(-1.24%)
Aug 21, 2008 30.19 31.78 30.18 31.56 9,767,154 +1.06(+3.47%)
Aug 20, 2008 30.30 30.59 29.84 30.50 7,050,034 +0.22(+0.73%)
Aug 19, 2008 29.66 30.40 29.66 30.28 6,735,675 +0.14(+0.46%)
Aug 18, 2008 30.15 30.47 29.94 30.14 5,123,803 +0.00(+0.00%)
Aug 15, 2008 30.38 30.38 29.93 30.14 0 -0.13(-0.42%)
Aug 14, 2008 30.64 30.64 30.11 30.27 9,956,432 -0.48(-1.58%)
Aug 13, 2008 30.35 30.85 29.72 30.75 9,364,857 +0.32(+1.07%)
Aug 12, 2008 30.23 30.56 30.04 30.43 8,696,997 +0.08(+0.26%)
Aug 11, 2008 30.69 30.86 30.17 30.35 8,438,382 -0.24(-0.79%)
Aug 08, 2008 30.98 31.00 30.33 30.59 9,528,665 -0.25(-0.80%)
Aug 07, 2008 30.50 31.46 30.20 30.84 13,526,100 +0.08(+0.27%)
Aug 06, 2008 30.59 31.07 30.23 30.76 11,702,889 +0.14(+0.44%)
Aug 05, 2008 30.30 30.75 29.72 30.62 13,364,431 +0.46(+1.51%)
Aug 04, 2008 31.02 31.61 30.16 30.16 13,971,091 -0.82(-2.64%)
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.