Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 29.50 32.14 28.62 31.47 1,408,227 +0.70(+2.27%)
Oct 30, 2008 26.72 31.01 25.56 30.77 2,679,162 +5.86(+23.52%)
Oct 29, 2008 23.81 27.11 23.76 24.91 1,653,160 +1.78(+7.69%)
Oct 28, 2008 23.78 24.65 20.78 23.14 1,766,840 +1.09(+4.94%)
Oct 27, 2008 20.88 23.85 20.41 22.05 2,058,768 +0.19(+0.89%)
Oct 24, 2008 19.44 22.34 19.44 21.85 1,424,528 -0.71(-3.14%)
Oct 23, 2008 22.54 23.74 19.94 22.56 2,178,377 +0.48(+2.16%)
Oct 22, 2008 24.32 24.92 21.12 22.09 2,286,273 -3.67(-14.26%)
Oct 21, 2008 26.94 27.76 25.12 25.76 2,098,263 -1.35(-4.98%)
Oct 20, 2008 26.50 29.14 25.56 27.11 2,628,621 +2.37(+9.58%)
Oct 17, 2008 22.05 26.57 21.24 24.74 2,473,631 +2.47(+11.08%)
Oct 16, 2008 21.92 22.66 19.59 22.27 2,785,519 +2.09(+10.35%)
Oct 15, 2008 23.71 23.74 20.08 20.18 1,946,310 -4.32(-17.64%)
Oct 14, 2008 27.00 28.51 23.03 24.51 2,390,775 -0.66(-2.63%)
Oct 13, 2008 21.92 25.17 21.38 25.17 2,148,789 +5.67(+29.11%)
Oct 10, 2008 21.16 22.36 18.16 19.49 3,260,312 -2.01(-9.35%)
Oct 09, 2008 25.75 27.97 21.05 21.50 2,909,603 -3.21(-12.98%)
Oct 08, 2008 24.79 26.24 21.17 24.71 3,800,525 -0.56(-2.23%)
Oct 07, 2008 30.00 31.95 25.25 25.27 2,572,012 -3.29(-11.53%)
Oct 06, 2008 25.38 29.21 23.30 28.57 4,142,899 +0.26(+0.93%)
Oct 03, 2008 29.78 33.11 27.58 28.31 2,765,016 -1.26(-4.27%)
Oct 02, 2008 36.18 36.18 29.15 29.57 3,216,272 -7.63(-20.51%)
Oct 01, 2008 37.71 38.61 35.08 37.20 1,806,997 -0.92(-2.42%)
Sep 30, 2008 35.09 39.03 34.92 38.12 2,192,741 +3.38(+9.73%)
Sep 29, 2008 38.88 38.91 32.07 34.74 2,344,488 -6.01(-14.74%)
Sep 26, 2008 41.72 42.67 39.00 40.74 0 -2.92(-6.70%)
Sep 25, 2008 43.25 44.45 41.38 43.67 1,999,843 +0.06(+0.13%)
Sep 24, 2008 43.34 45.35 43.00 43.61 1,650,259 +1.94(+4.66%)
Sep 23, 2008 43.74 44.01 40.67 41.67 1,873,246 -2.42(-5.49%)
Sep 22, 2008 41.69 44.63 41.18 44.09 2,339,618 +3.94(+9.80%)
Sep 19, 2008 38.78 44.84 35.86 40.15 0 +4.44(+12.44%)
Sep 18, 2008 35.84 37.42 34.26 35.71 2,963,313 +2.20(+6.55%)
Sep 17, 2008 36.82 36.82 32.90 33.51 3,146,964 -2.77(-7.63%)
Sep 16, 2008 31.75 36.36 30.55 36.28 2,559,689 +2.02(+5.90%)
Sep 15, 2008 36.99 38.37 33.76 34.26 2,469,238 -5.32(-13.43%)
Sep 12, 2008 35.61 40.70 35.61 39.58 3,982,457 +4.32(+12.27%)
Sep 11, 2008 34.74 36.40 32.52 35.25 2,387,481 -0.08(-0.22%)
Sep 10, 2008 33.90 36.20 32.85 35.33 3,280,975 +2.41(+7.32%)
Sep 09, 2008 37.96 37.97 32.88 32.92 3,482,004 -6.66(-16.82%)
Sep 08, 2008 45.21 45.33 39.13 39.58 3,257,280 -3.93(-9.02%)
Sep 05, 2008 40.73 43.69 39.35 43.50 0 +2.60(+6.37%)
Sep 04, 2008 43.06 43.75 39.98 40.90 2,330,063 -2.01(-4.69%)
Sep 03, 2008 43.74 45.78 41.44 42.91 1,913,720 -1.83(-4.08%)
Sep 02, 2008 47.35 47.40 44.22 44.74 1,630,976 -4.01(-8.23%)
Aug 29, 2008 49.55 50.33 48.00 48.75 1,078,964 -0.41(-0.83%)
Aug 28, 2008 50.03 50.61 47.28 49.16 1,679,440 -0.09(-0.18%)
Aug 27, 2008 50.52 51.44 48.49 49.25 1,407,963 +0.21(+0.44%)
Aug 26, 2008 48.50 51.01 48.34 49.03 1,659,249 +0.90(+1.88%)
Aug 25, 2008 50.10 50.51 46.17 48.13 2,064,213 -0.89(-1.82%)
Aug 22, 2008 51.05 51.79 48.10 49.02 2,197,037 -3.33(-6.37%)
Aug 21, 2008 51.14 54.94 50.92 52.35 2,821,722 +2.68(+5.40%)
Aug 20, 2008 48.32 51.48 46.95 49.67 2,932,663 +3.37(+7.28%)
Aug 19, 2008 42.07 47.82 42.07 46.30 2,452,853 +3.99(+9.44%)
Aug 18, 2008 45.29 45.37 41.78 42.31 1,171,280 -2.17(-4.87%)
Aug 15, 2008 44.08 45.02 42.44 44.47 0 -0.39(-0.87%)
Aug 14, 2008 46.58 46.58 42.97 44.86 1,827,932 -2.23(-4.73%)
Aug 13, 2008 42.76 48.10 41.78 47.09 2,080,936 +4.72(+11.15%)
Aug 12, 2008 43.87 44.36 41.57 42.37 2,049,664 -1.00(-2.31%)
Aug 11, 2008 43.76 45.41 39.78 43.37 2,372,572 -0.19(-0.45%)
Aug 08, 2008 45.30 45.78 43.03 43.56 1,767,118 -3.15(-6.74%)
Aug 07, 2008 50.60 52.21 46.26 46.71 1,968,237 -3.02(-6.08%)
Aug 06, 2008 46.04 50.12 45.58 49.73 1,699,213 +3.16(+6.78%)
Aug 05, 2008 48.05 50.37 44.84 46.57 2,930,331 -2.95(-5.96%)
Aug 04, 2008 54.22 54.34 48.58 49.53 1,827,499 -5.28(-9.63%)
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.