Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 22.70 24.03 22.30 23.59 21,722,192 +0.87(+3.83%)
Oct 30, 2008 22.22 22.93 21.89 22.72 21,072,792 +1.07(+4.94%)
Oct 29, 2008 21.25 23.18 20.74 21.65 32,328,644 +0.08(+0.37%)
Oct 28, 2008 19.17 21.64 18.67 21.57 28,156,310 +2.66(+14.07%)
Oct 27, 2008 18.01 19.50 18.01 18.91 21,746,512 +0.40(+2.16%)
Oct 24, 2008 17.90 19.00 17.58 18.51 22,529,328 -0.55(-2.89%)
Oct 23, 2008 19.46 19.80 18.01 19.06 29,498,864 -0.41(-2.11%)
Oct 22, 2008 20.04 20.23 18.97 19.47 23,827,604 -1.05(-5.12%)
Oct 21, 2008 20.50 21.46 20.31 20.52 15,135,267 -0.26(-1.25%)
Oct 20, 2008 20.47 21.00 20.11 20.78 18,408,754 +0.57(+2.82%)
Oct 17, 2008 19.18 20.70 18.96 20.21 26,629,716 +0.51(+2.59%)
Oct 16, 2008 19.50 20.01 18.02 19.70 38,445,304 -0.13(-0.66%)
Oct 15, 2008 20.87 21.18 19.50 19.83 26,416,246 -1.24(-5.89%)
Oct 14, 2008 22.65 22.80 20.39 21.07 26,867,490 -0.64(-2.95%)
Oct 13, 2008 20.51 21.81 20.25 21.71 24,678,072 +1.96(+9.92%)
Oct 10, 2008 18.70 21.31 17.05 19.75 0 -0.18(-0.90%)
Oct 09, 2008 21.31 21.48 19.71 19.93 29,596,872 -1.24(-5.86%)
Oct 08, 2008 21.16 22.46 20.75 21.17 35,106,392 -0.72(-3.29%)
Oct 07, 2008 23.12 23.72 21.68 21.89 34,193,376 -0.93(-4.08%)
Oct 06, 2008 23.14 23.40 21.77 22.82 36,436,392 -0.99(-4.16%)
Oct 03, 2008 25.10 25.31 23.72 23.81 0 -1.05(-4.22%)
Oct 02, 2008 25.71 26.06 24.68 24.86 18,545,816 -1.06(-4.09%)
Oct 01, 2008 25.52 26.09 25.30 25.92 20,739,882 +0.03(+0.12%)
Sep 30, 2008 25.66 25.95 24.71 25.89 23,152,780 +0.90(+3.60%)
Sep 29, 2008 25.99 26.62 24.44 24.99 27,075,340 -1.47(-5.56%)
Sep 26, 2008 24.93 26.49 24.93 26.46 0 +0.66(+2.56%)
Sep 25, 2008 25.25 25.94 25.02 25.80 22,968,648 +0.78(+3.12%)
Sep 24, 2008 25.52 25.57 24.58 25.02 20,665,666 -0.24(-0.95%)
Sep 23, 2008 25.67 26.25 25.15 25.26 22,393,864 -0.36(-1.41%)
Sep 22, 2008 27.41 27.72 25.29 25.62 24,648,964 -1.75(-6.39%)
Sep 19, 2008 29.11 29.70 26.15 27.37 0 +0.42(+1.56%)
Sep 18, 2008 26.00 27.50 24.45 26.95 42,121,076 +1.33(+5.19%)
Sep 17, 2008 26.84 26.99 25.56 25.62 42,981,688 -1.96(-7.11%)
Sep 16, 2008 27.89 28.40 27.47 27.58 42,758,736 -0.92(-3.23%)
Sep 15, 2008 27.52 29.08 27.52 28.50 27,658,958 -0.30(-1.04%)
Sep 12, 2008 29.17 29.32 28.50 28.80 25,732,306 -0.70(-2.37%)
Sep 11, 2008 28.55 29.52 28.36 29.50 27,556,176 +0.40(+1.37%)
Sep 10, 2008 29.34 29.53 28.77 29.10 19,822,166 -0.05(-0.17%)
Sep 09, 2008 30.18 30.61 29.13 29.15 35,965,364 -1.01(-3.35%)
Sep 08, 2008 29.80 30.74 29.71 30.16 41,470,600 +1.57(+5.49%)
Sep 05, 2008 28.32 28.79 28.03 28.59 0 +0.02(+0.07%)
Sep 04, 2008 28.95 29.17 28.46 28.57 33,057,320 -0.76(-2.59%)
Sep 03, 2008 27.94 29.40 27.91 29.33 39,056,964 +1.26(+4.49%)
Sep 02, 2008 27.65 28.68 27.65 28.07 27,655,152 +0.95(+3.50%)
Aug 29, 2008 27.22 27.48 27.02 27.12 0 -0.30(-1.09%)
Aug 28, 2008 27.41 27.64 26.99 27.42 13,626,143 +0.25(+0.92%)
Aug 27, 2008 27.02 27.48 26.60 27.17 13,090,972 +0.15(+0.56%)
Aug 26, 2008 26.53 27.08 26.15 27.02 16,797,572 +0.46(+1.73%)
Aug 25, 2008 26.98 27.04 26.51 26.56 13,088,243 -0.55(-2.03%)
Aug 22, 2008 26.69 27.15 26.58 27.11 0 +0.54(+2.03%)
Aug 21, 2008 25.60 26.68 25.51 26.57 18,816,624 +0.60(+2.31%)
Aug 20, 2008 26.01 26.44 25.67 25.97 19,012,440 +0.01(+0.04%)
Aug 19, 2008 26.98 27.08 25.93 25.96 30,629,284 -1.00(-3.71%)
Aug 18, 2008 27.76 28.10 26.57 26.96 22,175,910 -0.57(-2.07%)
Aug 15, 2008 27.20 27.74 27.10 27.53 23,269,184 +0.36(+1.32%)
Aug 14, 2008 26.23 27.85 26.21 27.17 17,365,366 +0.65(+2.45%)
Aug 13, 2008 27.32 27.49 26.12 26.52 21,829,612 -0.96(-3.49%)
Aug 12, 2008 27.35 27.76 27.18 27.48 27,222,864 -0.03(-0.11%)
Aug 11, 2008 26.26 28.75 26.05 27.51 53,884,124 +1.14(+4.32%)
Aug 08, 2008 24.50 26.52 24.50 26.37 25,506,478 +1.89(+7.72%)
Aug 07, 2008 24.70 24.90 24.32 24.48 13,595,132 -0.42(-1.69%)
Aug 06, 2008 24.50 25.00 24.40 24.90 15,075,344 +0.01(+0.04%)
Aug 05, 2008 24.10 24.94 24.10 24.89 14,370,974 +1.00(+4.19%)
Aug 04, 2008 23.82 24.18 23.51 23.89 10,556,175 -0.01(-0.04%)
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.