Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 23.13 23.13 22.12 22.81 4,371,312 +0.00(+0.00%)
Nov 26, 2008 20.84 22.92 20.67 22.81 9,242,708 +1.70(+8.03%)
Nov 25, 2008 21.97 22.60 20.67 21.12 13,891,305 -0.44(-2.05%)
Nov 24, 2008 20.64 21.85 20.52 21.56 10,851,537 +1.05(+5.10%)
Nov 21, 2008 19.03 20.64 18.74 20.51 14,963,604 +1.83(+9.79%)
Nov 20, 2008 18.54 20.49 18.28 18.68 15,850,628 -0.10(-0.52%)
Nov 19, 2008 19.92 20.25 18.75 18.78 9,486,929 -1.20(-6.00%)
Nov 18, 2008 19.76 20.32 19.09 19.98 11,286,076 +0.14(+0.71%)
Nov 17, 2008 19.73 20.58 19.71 19.84 10,413,948 -0.09(-0.47%)
Nov 14, 2008 20.50 20.84 19.68 19.93 0 -1.00(-4.77%)
Nov 13, 2008 19.08 20.96 18.69 20.93 14,567,237 +1.92(+10.12%)
Nov 12, 2008 19.34 19.60 18.64 19.01 11,433,261 -0.56(-2.85%)
Nov 11, 2008 20.52 20.66 19.00 19.57 17,087,764 -0.99(-4.79%)
Nov 10, 2008 21.73 21.73 20.10 20.55 12,537,182 -0.62(-2.91%)
Nov 07, 2008 21.70 21.95 20.37 21.17 14,217,887 -0.53(-2.43%)
Nov 06, 2008 22.25 22.25 21.39 21.69 16,648,982 -0.92(-4.05%)
Nov 05, 2008 23.99 24.16 22.51 22.61 9,729,800 -1.47(-6.12%)
Nov 04, 2008 24.36 24.53 23.58 24.08 7,446,924 +0.16(+0.68%)
Nov 03, 2008 24.57 25.06 23.75 23.92 7,234,212 -0.77(-3.11%)
Oct 31, 2008 23.64 25.29 23.64 24.69 12,293,363 +0.78(+3.26%)
Oct 30, 2008 23.35 24.15 22.92 23.91 14,019,250 +1.43(+6.35%)
Oct 29, 2008 22.35 23.52 21.74 22.48 10,430,804 +0.03(+0.11%)
Oct 28, 2008 20.42 22.49 19.98 22.46 15,157,465 +2.51(+12.61%)
Oct 27, 2008 20.22 20.94 19.91 19.94 9,072,698 -0.53(-2.59%)
Oct 24, 2008 20.39 21.50 20.23 20.47 17,581,188 -1.26(-5.80%)
Oct 23, 2008 22.37 22.84 20.64 21.73 17,007,160 -0.76(-3.37%)
Oct 22, 2008 23.78 23.93 21.85 22.49 15,217,233 -1.98(-8.09%)
Oct 21, 2008 25.28 25.58 24.30 24.47 10,210,614 -1.13(-4.40%)
Oct 20, 2008 24.96 25.60 24.36 25.60 12,527,506 +0.97(+3.95%)
Oct 17, 2008 23.40 24.94 23.07 24.62 14,456,496 +0.65(+2.70%)
Oct 16, 2008 22.55 24.08 21.38 23.98 19,729,220 +2.40(+11.14%)
Oct 15, 2008 24.00 24.22 21.51 21.57 16,826,382 -2.90(-11.83%)
Oct 14, 2008 24.87 25.49 24.11 24.47 18,698,140 +0.54(+2.27%)
Oct 13, 2008 23.86 24.14 23.26 23.93 15,240,424 +0.57(+2.42%)
Oct 10, 2008 21.57 24.81 21.00 23.36 22,756,566 +0.62(+2.73%)
Oct 09, 2008 24.02 24.40 22.66 22.74 14,150,472 -1.12(-4.70%)
Oct 08, 2008 24.43 25.22 23.63 23.86 21,277,450 -0.98(-3.93%)
Oct 07, 2008 26.54 26.54 24.79 24.84 10,559,607 -1.35(-5.17%)
Oct 06, 2008 26.56 26.99 24.60 26.19 20,005,302 -0.90(-3.34%)
Oct 03, 2008 27.58 28.27 27.10 27.10 0 -0.21(-0.78%)
Oct 02, 2008 27.90 28.27 27.25 27.31 12,540,060 -1.03(-3.64%)
Oct 01, 2008 28.36 28.71 27.91 28.34 8,681,876 -0.32(-1.11%)
Sep 30, 2008 28.24 28.89 27.78 28.66 12,465,896 +0.79(+2.84%)
Sep 29, 2008 28.69 28.85 27.69 27.87 18,018,208 -1.17(-4.04%)
Sep 26, 2008 27.50 29.13 27.42 29.04 0 +1.19(+4.28%)
Sep 25, 2008 26.74 28.18 26.74 27.85 26,862,290 +2.46(+9.68%)
Sep 24, 2008 26.06 26.15 25.20 25.39 10,925,841 -0.67(-2.56%)
Sep 23, 2008 27.16 27.16 25.94 26.06 10,162,958 -0.99(-3.67%)
Sep 22, 2008 27.93 28.19 26.75 27.05 9,699,258 -0.24(-0.86%)
Sep 19, 2008 28.54 28.56 26.50 27.29 0 -0.40(-1.45%)
Sep 18, 2008 25.81 28.27 25.16 27.69 29,435,476 +2.18(+8.53%)
Sep 17, 2008 25.49 26.29 25.15 25.52 11,373,666 -0.70(-2.66%)
Sep 16, 2008 25.32 26.54 25.30 26.21 8,410,293 +0.30(+1.14%)
Sep 15, 2008 25.89 26.85 25.28 25.92 8,351,120 -0.61(-2.29%)
Sep 12, 2008 25.96 26.60 25.70 26.53 7,687,020 +0.41(+1.56%)
Sep 11, 2008 25.38 26.14 25.24 26.12 7,753,173 +0.47(+1.84%)
Sep 10, 2008 25.66 26.05 25.33 25.65 8,625,394 -0.18(-0.68%)
Sep 09, 2008 25.85 26.37 25.49 25.82 8,180,839 -0.02(-0.08%)
Sep 08, 2008 25.70 25.88 25.23 25.85 7,395,125 +0.65(+2.57%)
Sep 05, 2008 25.45 25.57 25.05 25.20 0 -0.39(-1.54%)
Sep 04, 2008 26.12 26.45 25.55 25.59 6,847,278 -0.93(-3.50%)
Sep 03, 2008 26.02 26.60 25.71 26.52 7,217,538 +0.31(+1.19%)
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.