Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 18.41 19.23 18.16 18.81 13,834,389 +0.21(+1.13%)
Oct 30, 2008 18.76 18.93 17.83 18.60 21,887,426 +0.57(+3.14%)
Oct 29, 2008 17.84 18.94 17.49 18.04 22,628,058 +0.71(+4.11%)
Oct 28, 2008 16.27 17.78 15.75 17.33 18,244,924 +1.94(+12.59%)
Oct 27, 2008 16.25 17.04 15.39 15.39 17,112,042 -1.23(-7.42%)
Oct 24, 2008 15.64 17.08 15.64 16.62 23,614,758 -0.59(-3.42%)
Oct 23, 2008 17.52 17.99 16.41 17.21 27,964,484 -0.30(-1.74%)
Oct 22, 2008 18.49 18.49 16.96 17.51 22,971,260 -1.36(-7.19%)
Oct 21, 2008 19.38 19.84 18.86 18.87 18,248,690 -0.97(-4.87%)
Oct 20, 2008 18.81 19.98 18.81 19.84 19,172,798 +1.15(+6.14%)
Oct 17, 2008 18.10 19.49 17.86 18.69 30,725,236 +0.73(+4.08%)
Oct 16, 2008 18.15 18.80 17.08 17.96 41,142,132 -0.19(-1.04%)
Oct 15, 2008 19.75 19.95 17.89 18.15 30,133,646 -2.58(-12.46%)
Oct 14, 2008 21.84 21.84 19.88 20.73 45,533,204 +0.03(+0.14%)
Oct 13, 2008 19.53 21.08 19.19 20.70 18,295,866 +2.06(+11.06%)
Oct 10, 2008 18.09 19.68 17.46 18.64 39,177,488 -0.45(-2.36%)
Oct 09, 2008 20.97 21.30 18.94 19.09 35,077,092 -1.27(-6.24%)
Oct 08, 2008 19.08 21.44 18.94 20.36 41,326,512 +0.69(+3.51%)
Oct 07, 2008 21.17 21.43 19.63 19.67 22,049,862 -1.28(-6.10%)
Oct 06, 2008 21.42 21.42 19.52 20.95 31,015,610 -0.97(-4.41%)
Oct 03, 2008 21.91 23.00 21.62 21.91 0 +0.07(+0.30%)
Oct 02, 2008 22.89 23.13 21.72 21.85 17,333,100 -1.81(-7.67%)
Oct 01, 2008 23.78 24.09 23.32 23.66 20,168,684 -0.47(-1.95%)
Sep 30, 2008 23.59 24.13 23.35 24.13 11,795,530 +0.68(+2.88%)
Sep 29, 2008 24.95 25.00 23.00 23.46 23,326,832 -2.12(-8.29%)
Sep 26, 2008 25.51 25.72 25.10 25.58 0 -0.49(-1.87%)
Sep 25, 2008 26.23 26.44 25.85 26.07 10,271,426 -0.05(-0.19%)
Sep 24, 2008 26.68 26.72 25.99 26.12 9,148,338 -0.37(-1.40%)
Sep 23, 2008 27.03 27.23 26.29 26.49 12,071,542 -0.61(-2.25%)
Sep 22, 2008 28.30 28.31 27.07 27.10 14,647,831 -0.69(-2.48%)
Sep 19, 2008 28.08 28.14 26.86 27.79 0 +0.89(+3.32%)
Sep 18, 2008 26.09 27.10 25.30 26.89 35,647,144 +0.61(+2.32%)
Sep 17, 2008 26.27 26.96 25.70 26.28 25,849,924 -0.47(-1.76%)
Sep 16, 2008 26.07 27.08 25.62 26.75 28,567,672 +0.41(+1.57%)
Sep 15, 2008 26.56 27.59 26.33 26.34 18,326,724 -1.30(-4.70%)
Sep 12, 2008 26.81 27.81 26.65 27.64 18,199,360 +0.71(+2.64%)
Sep 11, 2008 25.88 27.02 25.86 26.93 21,169,150 +0.47(+1.78%)
Sep 10, 2008 26.17 26.74 25.80 26.46 22,635,178 +0.54(+2.07%)
Sep 09, 2008 27.04 27.04 25.92 25.92 21,852,122 -1.22(-4.49%)
Sep 08, 2008 27.58 27.90 26.71 27.14 21,342,702 +0.12(+0.46%)
Sep 05, 2008 26.91 27.27 26.23 27.02 0 +0.16(+0.59%)
Sep 04, 2008 27.74 27.93 26.63 26.86 21,039,562 -1.06(-3.80%)
Sep 03, 2008 27.98 28.45 27.58 27.92 14,264,019 -0.16(-0.57%)
Sep 02, 2008 28.47 28.71 28.00 28.08 12,137,346 -0.78(-2.69%)
Aug 29, 2008 29.14 29.14 28.71 28.85 5,445,631 -0.20(-0.70%)
Aug 28, 2008 28.82 29.14 28.75 29.06 7,127,480 +0.38(+1.34%)
Aug 27, 2008 28.38 28.81 28.38 28.67 5,628,176 +0.32(+1.13%)
Aug 26, 2008 28.03 28.42 28.03 28.35 7,998,033 +0.15(+0.51%)
Aug 25, 2008 28.89 28.89 28.03 28.21 13,396,281 -0.65(-2.24%)
Aug 22, 2008 28.85 29.09 28.69 28.85 9,890,103 -0.11(-0.38%)
Aug 21, 2008 28.71 29.05 28.67 28.96 10,137,279 +0.30(+1.06%)
Aug 20, 2008 28.31 28.78 28.24 28.66 12,671,794 +0.49(+1.73%)
Aug 19, 2008 28.00 28.42 28.00 28.17 12,636,393 -0.07(-0.23%)
Aug 18, 2008 28.83 28.90 28.16 28.24 8,280,102 -0.33(-1.14%)
Aug 15, 2008 28.71 28.71 28.26 28.56 0 -0.04(-0.13%)
Aug 14, 2008 28.77 28.89 28.35 28.60 14,528,249 -0.28(-0.96%)
Aug 13, 2008 28.24 28.95 28.13 28.87 33,397,870 +0.67(+2.37%)
Aug 12, 2008 28.34 28.46 28.02 28.21 15,067,586 +0.15(+0.54%)
Aug 11, 2008 28.02 28.17 27.68 28.05 13,518,919 +0.04(+0.13%)
Aug 08, 2008 27.66 28.29 27.41 28.02 16,075,169 +0.07(+0.26%)
Aug 07, 2008 28.04 28.45 27.81 27.95 16,503,034 -0.15(-0.52%)
Aug 06, 2008 27.90 28.51 27.90 28.09 11,289,166 +0.22(+0.78%)
Aug 05, 2008 27.53 28.02 27.26 27.87 18,762,952 +0.38(+1.40%)
Aug 04, 2008 28.49 28.52 27.29 27.49 25,048,524 -1.08(-3.79%)
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.