Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 20.60 21.59 20.51 21.59 860,583 +1.10(+5.38%)
Nov 26, 2008 19.27 20.53 19.05 20.48 1,031,582 +0.86(+4.36%)
Nov 25, 2008 19.78 19.89 18.88 19.63 1,331,591 +0.37(+1.94%)
Nov 24, 2008 18.37 19.53 17.91 19.25 1,746,131 +1.26(+7.02%)
Nov 21, 2008 17.31 18.07 16.44 17.99 2,176,537 +1.03(+6.10%)
Nov 20, 2008 18.16 18.69 16.81 16.96 2,047,375 -1.61(-8.68%)
Nov 19, 2008 19.75 20.19 18.52 18.57 1,653,279 -1.20(-6.09%)
Nov 18, 2008 19.22 19.93 19.11 19.77 1,217,024 +0.43(+2.24%)
Nov 17, 2008 19.73 19.92 19.16 19.34 1,006,813 -0.62(-3.10%)
Nov 14, 2008 20.74 21.15 19.94 19.96 0 -1.15(-5.46%)
Nov 13, 2008 20.27 21.11 18.86 21.11 1,771,271 +1.20(+6.00%)
Nov 12, 2008 20.19 20.53 19.86 19.92 957,422 -0.69(-3.33%)
Nov 11, 2008 20.70 21.13 20.29 20.60 942,891 -0.37(-1.78%)
Nov 10, 2008 21.83 21.92 20.70 20.98 1,138,218 -0.50(-2.33%)
Nov 07, 2008 21.02 21.83 20.96 21.48 1,002,327 +0.59(+2.80%)
Nov 06, 2008 22.09 22.47 20.78 20.89 1,611,022 -1.42(-6.35%)
Nov 05, 2008 22.97 23.58 22.25 22.31 1,135,304 -0.95(-4.08%)
Nov 04, 2008 22.78 23.37 22.68 23.26 910,759 +0.96(+4.30%)
Nov 03, 2008 21.95 22.54 21.83 22.30 613,010 +0.18(+0.81%)
Oct 31, 2008 21.56 22.21 21.28 22.12 1,012,421 +0.57(+2.64%)
Oct 30, 2008 21.33 21.70 21.18 21.55 905,550 +0.81(+3.88%)
Oct 29, 2008 20.80 21.56 20.52 20.75 1,473,130 -0.36(-1.73%)
Oct 28, 2008 19.53 21.11 18.70 21.11 1,720,320 +2.07(+10.87%)
Oct 27, 2008 19.48 20.06 19.02 19.04 1,142,330 -0.78(-3.94%)
Oct 24, 2008 19.14 20.33 18.89 19.82 1,291,037 -0.40(-1.97%)
Oct 23, 2008 20.38 20.70 19.32 20.22 1,568,320 -0.03(-0.13%)
Oct 22, 2008 20.20 20.75 19.89 20.25 1,768,887 -0.70(-3.32%)
Oct 21, 2008 22.45 22.45 20.79 20.94 1,847,083 -1.28(-5.76%)
Oct 20, 2008 21.83 22.32 21.37 22.22 1,258,878 +0.72(+3.35%)
Oct 17, 2008 21.04 22.45 21.04 21.50 1,209,973 -0.63(-2.84%)
Oct 16, 2008 21.59 22.19 20.40 22.13 2,502,579 +0.56(+2.60%)
Oct 15, 2008 23.08 23.29 21.20 21.57 1,185,239 -2.08(-8.79%)
Oct 14, 2008 25.50 28.06 23.07 23.65 2,088,208 -0.96(-3.90%)
Oct 13, 2008 23.21 24.71 22.69 24.61 1,252,730 +2.14(+9.51%)
Oct 10, 2008 22.05 23.03 21.20 22.47 3,531,609 -0.11(-0.49%)
Oct 09, 2008 23.46 23.83 22.58 22.58 2,624,610 -0.84(-3.59%)
Oct 08, 2008 24.62 25.31 23.42 23.42 3,525,218 -1.76(-7.01%)
Oct 07, 2008 26.01 26.31 25.06 25.18 2,161,446 -0.44(-1.72%)
Oct 06, 2008 26.29 26.49 24.88 25.62 1,466,017 -0.98(-3.67%)
Oct 03, 2008 27.46 27.68 26.57 26.60 0 -0.40(-1.48%)
Oct 02, 2008 28.12 28.18 27.00 27.00 1,427,532 -1.19(-4.21%)
Oct 01, 2008 28.89 29.01 28.03 28.19 1,199,947 -1.03(-3.54%)
Sep 30, 2008 28.38 29.22 28.13 29.22 1,599,877 +1.43(+5.16%)
Sep 29, 2008 29.42 29.50 27.55 27.79 1,438,256 -2.09(-6.98%)
Sep 26, 2008 29.26 29.97 29.21 29.87 0 +0.17(+0.57%)
Sep 25, 2008 29.43 29.98 29.25 29.70 1,034,615 +0.41(+1.39%)
Sep 24, 2008 28.89 29.95 28.52 29.30 1,256,120 +0.35(+1.20%)
Sep 23, 2008 28.98 29.43 28.48 28.95 1,212,517 +0.18(+0.62%)
Sep 22, 2008 29.87 29.98 28.75 28.77 963,915 -1.38(-4.58%)
Sep 19, 2008 28.15 30.82 28.15 30.15 0 +1.45(+5.05%)
Sep 18, 2008 28.58 28.89 27.60 28.70 2,344,661 +0.48(+1.71%)
Sep 17, 2008 29.64 30.01 28.19 28.22 1,831,923 -1.89(-6.28%)
Sep 16, 2008 29.72 30.36 29.04 30.11 2,075,741 -0.15(-0.50%)
Sep 15, 2008 30.32 31.07 30.15 30.26 1,464,573 -0.96(-3.07%)
Sep 12, 2008 30.99 31.46 30.98 31.22 813,491 -0.12(-0.38%)
Sep 11, 2008 30.35 31.41 30.35 31.34 1,135,648 +0.56(+1.82%)
Sep 10, 2008 31.23 31.23 30.52 30.78 927,266 -0.14(-0.47%)
Sep 09, 2008 31.06 31.32 30.80 30.93 2,019,650 -0.21(-0.68%)
Sep 08, 2008 30.05 31.54 30.05 31.14 1,864,877 +1.55(+5.25%)
Sep 05, 2008 29.14 29.62 28.88 29.58 0 +0.25(+0.87%)
Sep 04, 2008 30.06 30.11 29.25 29.33 772,511 -0.88(-2.92%)
Sep 03, 2008 30.34 30.42 29.88 30.21 518,846 -0.10(-0.34%)
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.