Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 30.45 30.81 28.89 30.81 894,029 +1.97(+6.82%)
Nov 26, 2008 28.39 29.40 28.16 28.85 1,077,561 +0.02(+0.06%)
Nov 25, 2008 30.08 30.18 27.92 28.83 1,338,365 +0.75(+2.67%)
Nov 24, 2008 27.85 29.56 27.00 28.08 1,641,735 +1.15(+4.28%)
Nov 21, 2008 24.82 26.93 24.07 26.93 2,940,876 +5.38(+24.99%)
Nov 20, 2008 22.49 22.86 21.14 21.54 2,006,946 +0.44(+2.06%)
Nov 19, 2008 22.51 23.70 21.02 21.11 1,363,176 -1.22(-5.45%)
Nov 18, 2008 22.34 23.23 21.83 22.33 1,229,256 -0.12(-0.54%)
Nov 17, 2008 22.35 23.28 21.25 22.45 1,469,036 +0.00(+0.00%)
Nov 14, 2008 23.10 24.90 22.27 22.45 1,361,419 -1.54(-6.42%)
Nov 13, 2008 22.08 24.06 20.19 23.99 1,543,759 +1.94(+8.81%)
Nov 12, 2008 22.96 23.32 22.00 22.04 1,330,846 -2.28(-9.38%)
Nov 11, 2008 24.81 25.03 23.42 24.32 1,110,176 -1.77(-6.77%)
Nov 10, 2008 26.56 26.67 25.15 26.09 798,553 +1.22(+4.89%)
Nov 07, 2008 23.97 25.71 23.65 24.87 1,195,679 +1.70(+7.34%)
Nov 06, 2008 26.03 27.27 23.17 23.17 1,251,131 -3.78(-14.03%)
Nov 05, 2008 27.69 29.08 26.84 26.95 1,159,174 -2.51(-8.51%)
Nov 04, 2008 27.54 29.79 27.54 29.46 948,424 +3.45(+13.26%)
Nov 03, 2008 26.07 26.80 25.11 26.01 708,089 +1.02(+4.06%)
Oct 31, 2008 24.38 25.93 23.81 24.99 859,036 +0.02(+0.10%)
Oct 30, 2008 25.19 26.15 22.71 24.97 1,174,304 -0.27(-1.05%)
Oct 29, 2008 22.46 25.73 22.23 25.23 1,607,738 +4.07(+19.23%)
Oct 28, 2008 19.77 21.36 18.75 21.16 1,023,887 +2.17(+11.41%)
Oct 27, 2008 19.79 20.94 18.98 19.00 1,201,730 -1.76(-8.47%)
Oct 24, 2008 17.96 20.94 17.96 20.75 1,861,053 +1.85(+9.81%)
Oct 23, 2008 18.67 21.02 18.50 18.90 1,600,921 -0.86(-4.36%)
Oct 22, 2008 23.13 23.13 19.47 19.76 1,475,058 -4.36(-18.08%)
Oct 21, 2008 25.08 25.53 23.74 24.12 1,387,531 -1.65(-6.41%)
Oct 20, 2008 24.18 25.87 23.71 25.77 1,080,671 +1.82(+7.60%)
Oct 17, 2008 23.52 25.31 23.11 23.95 1,188,441 -0.27(-1.10%)
Oct 16, 2008 27.44 27.45 23.07 24.22 1,842,236 -1.56(-6.03%)
Oct 15, 2008 29.02 29.14 25.62 25.77 1,438,073 -4.05(-13.57%)
Oct 14, 2008 30.92 31.29 28.72 29.82 1,498,805 +0.19(+0.65%)
Oct 13, 2008 31.78 31.84 29.09 29.63 1,761,414 +1.27(+4.46%)
Oct 10, 2008 32.99 33.25 27.26 28.36 2,007,889 -2.70(-8.69%)
Oct 09, 2008 32.01 32.20 30.18 31.06 1,840,800 -2.47(-7.36%)
Oct 08, 2008 30.43 34.13 29.43 33.53 3,044,821 +6.22(+22.79%)
Oct 07, 2008 31.25 31.25 27.23 27.31 1,450,510 +0.34(+1.26%)
Oct 06, 2008 28.99 29.16 24.92 26.97 1,674,915 -1.05(-3.74%)
Oct 03, 2008 27.86 30.18 27.56 28.02 1,663,304 -0.35(-1.25%)
Oct 02, 2008 31.05 31.11 28.37 28.37 1,785,042 -4.27(-13.09%)
Oct 01, 2008 33.03 33.85 32.16 32.64 940,251 -0.43(-1.29%)
Sep 30, 2008 33.19 33.72 32.05 33.07 1,191,147 +0.19(+0.56%)
Sep 29, 2008 31.60 33.83 31.05 32.88 1,168,424 -0.25(-0.75%)
Sep 26, 2008 33.88 35.18 33.04 33.13 1,369,129 -0.92(-2.70%)
Sep 25, 2008 35.43 36.13 34.05 34.05 1,125,054 -1.77(-4.95%)
Sep 24, 2008 36.23 36.87 35.33 35.83 1,014,431 -0.46(-1.27%)
Sep 23, 2008 37.21 37.58 35.73 36.28 1,409,747 -1.21(-3.22%)
Sep 22, 2008 34.51 37.74 33.75 37.49 2,445,194 +5.28(+16.39%)
Sep 19, 2008 32.88 33.42 31.27 32.21 3,297,161 +0.31(+0.99%)
Sep 18, 2008 32.03 33.83 31.30 31.90 3,439,860 +0.99(+3.21%)
Sep 17, 2008 26.89 31.44 26.44 30.91 3,939,559 +3.43(+12.46%)
Sep 16, 2008 25.19 28.05 25.05 27.48 1,446,640 +0.24(+0.89%)
Sep 15, 2008 27.78 28.58 27.07 27.24 1,718,943 -1.46(-5.08%)
Sep 12, 2008 26.94 28.87 26.73 28.70 2,218,544 +1.85(+6.90%)
Sep 11, 2008 26.57 27.53 25.47 26.85 1,535,256 -0.84(-3.03%)
Sep 10, 2008 26.63 27.72 25.64 27.69 2,124,922 +1.52(+5.79%)
Sep 09, 2008 28.21 28.47 25.92 26.17 2,115,612 -2.97(-10.20%)
Sep 08, 2008 31.03 31.09 29.03 29.14 1,237,079 -0.64(-2.14%)
Sep 05, 2008 30.41 30.68 28.85 29.78 1,775,101 +0.01(+0.03%)
Sep 04, 2008 31.05 31.40 29.38 29.77 1,460,078 -1.50(-4.79%)
Sep 03, 2008 32.45 33.04 30.79 31.27 1,348,065 -1.10(-3.41%)
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.