Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 24.54 25.06 24.27 25.06 3,855,436 +0.43(+1.75%)
Nov 26, 2008 23.77 24.74 23.25 24.63 10,929,679 +0.50(+2.07%)
Nov 25, 2008 24.66 24.82 23.16 24.13 14,256,350 -0.16(-0.66%)
Nov 24, 2008 23.59 24.77 23.21 24.29 16,849,480 +1.26(+5.47%)
Nov 21, 2008 22.47 23.25 21.32 23.03 24,181,524 +1.08(+4.92%)
Nov 20, 2008 24.00 24.55 21.75 21.95 20,927,962 -2.31(-9.52%)
Nov 19, 2008 26.68 27.40 24.08 24.26 15,472,997 -2.66(-9.88%)
Nov 18, 2008 26.70 27.45 26.01 26.92 9,932,977 -0.04(-0.15%)
Nov 17, 2008 26.63 28.11 26.63 26.96 8,516,727 -0.47(-1.71%)
Nov 14, 2008 29.02 29.35 27.28 27.43 0 -1.86(-6.35%)
Nov 13, 2008 27.64 29.43 26.08 29.29 14,679,563 +2.08(+7.64%)
Nov 12, 2008 28.25 28.36 27.16 27.21 8,712,468 -1.55(-5.39%)
Nov 11, 2008 29.22 29.89 28.45 28.76 8,450,430 -1.34(-4.45%)
Nov 10, 2008 31.17 31.72 29.70 30.10 6,332,954 -0.36(-1.18%)
Nov 07, 2008 29.22 30.54 28.90 30.46 8,050,261 +1.45(+5.00%)
Nov 06, 2008 30.59 31.12 28.84 29.01 10,640,874 -1.85(-5.99%)
Nov 05, 2008 32.93 33.06 30.48 30.86 8,211,376 -2.37(-7.13%)
Nov 04, 2008 32.94 33.29 32.27 33.23 7,505,847 +1.20(+3.75%)
Nov 03, 2008 32.00 32.76 31.65 32.03 4,713,544 -0.01(-0.03%)
Oct 31, 2008 31.63 32.70 31.38 32.04 8,154,537 +0.00(+0.00%)
Oct 30, 2008 32.37 32.56 30.76 32.04 7,694,961 +0.52(+1.65%)
Oct 29, 2008 30.56 32.84 30.00 31.52 11,287,370 +0.79(+2.57%)
Oct 28, 2008 28.59 30.87 27.53 30.73 12,946,825 +2.93(+10.54%)
Oct 27, 2008 28.93 29.93 27.76 27.80 12,226,398 -1.53(-5.22%)
Oct 24, 2008 29.49 30.72 29.05 29.33 13,512,430 -2.16(-6.86%)
Oct 23, 2008 32.25 32.65 30.02 31.49 12,851,442 -0.01(-0.03%)
Oct 22, 2008 32.79 33.10 30.77 31.50 12,452,694 -1.78(-5.35%)
Oct 21, 2008 34.75 35.47 33.26 33.28 10,280,564 -2.89(-7.99%)
Oct 20, 2008 34.22 36.17 33.64 36.17 7,661,859 +2.40(+7.11%)
Oct 17, 2008 33.04 35.29 32.58 33.77 10,822,419 -0.08(-0.24%)
Oct 16, 2008 33.24 33.98 31.36 33.85 16,291,249 +1.65(+5.12%)
Oct 15, 2008 35.36 35.45 31.92 32.20 10,233,166 -3.99(-11.03%)
Oct 14, 2008 39.17 39.18 35.36 36.19 12,505,587 -1.04(-2.79%)
Oct 13, 2008 34.15 37.57 33.75 37.23 13,166,851 +3.83(+11.47%)
Oct 10, 2008 31.34 35.77 30.81 33.40 20,775,308 -0.36(-1.07%)
Oct 09, 2008 36.35 37.43 33.76 33.76 12,685,175 -2.36(-6.53%)
Oct 08, 2008 35.35 39.36 35.19 36.12 14,379,256 +0.02(+0.06%)
Oct 07, 2008 37.77 38.64 36.00 36.10 13,305,642 -1.36(-3.63%)
Oct 06, 2008 38.05 38.34 35.87 37.46 13,288,757 -1.34(-3.45%)
Oct 03, 2008 39.43 40.68 38.70 38.80 0 +0.01(+0.03%)
Oct 02, 2008 40.31 40.61 38.71 38.79 10,338,139 -1.68(-4.15%)
Oct 01, 2008 40.00 41.15 39.86 40.47 8,468,815 +0.17(+0.42%)
Sep 30, 2008 40.51 40.71 39.90 40.30 12,393,361 +0.85(+2.15%)
Sep 29, 2008 41.35 41.93 39.45 39.45 12,492,574 -2.54(-6.05%)
Sep 26, 2008 41.88 42.31 41.29 41.99 0 -0.62(-1.46%)
Sep 25, 2008 43.90 44.00 42.49 42.61 9,723,179 -1.13(-2.58%)
Sep 24, 2008 44.89 44.99 43.42 43.74 7,738,482 -0.95(-2.13%)
Sep 23, 2008 45.29 45.91 44.49 44.69 6,955,777 -0.70(-1.54%)
Sep 22, 2008 47.64 47.75 45.17 45.39 8,158,366 -2.65(-5.52%)
Sep 19, 2008 46.21 48.22 45.40 48.04 0 +2.10(+4.57%)
Sep 18, 2008 45.36 46.70 43.82 45.94 13,212,979 +0.24(+0.53%)
Sep 17, 2008 45.33 46.19 44.26 45.70 12,989,015 -0.57(-1.23%)
Sep 16, 2008 44.21 46.29 44.02 46.27 11,173,912 +1.53(+3.42%)
Sep 15, 2008 44.81 46.85 44.74 44.74 8,837,161 -1.65(-3.56%)
Sep 12, 2008 45.50 46.44 45.00 46.39 7,530,907 +0.95(+2.09%)
Sep 11, 2008 43.99 45.48 43.75 45.44 7,560,312 +1.08(+2.43%)
Sep 10, 2008 44.59 44.96 44.07 44.36 7,439,183 +0.01(+0.02%)
Sep 09, 2008 45.25 45.62 44.35 44.35 8,115,278 -0.91(-2.01%)
Sep 08, 2008 45.12 45.50 44.63 45.26 6,975,246 +1.01(+2.28%)
Sep 05, 2008 43.68 44.49 43.24 44.25 0 +0.25(+0.57%)
Sep 04, 2008 44.76 44.76 43.68 44.00 7,591,663 -1.01(-2.24%)
Sep 03, 2008 45.75 45.75 44.37 45.01 5,573,413 -0.30(-0.66%)
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.