Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 16.19 17.32 15.80 17.20 0 +1.45(+9.22%)
Oct 30, 2008 15.85 15.90 15.32 15.74 11,755,855 +0.93(+6.31%)
Oct 29, 2008 15.31 15.85 14.46 14.81 25,067,756 -0.54(-3.54%)
Oct 28, 2008 14.38 15.81 13.72 15.35 23,900,908 +1.59(+11.58%)
Oct 27, 2008 14.08 14.71 13.76 13.76 12,439,060 -0.64(-4.44%)
Oct 24, 2008 12.80 14.67 12.79 14.40 15,682,117 +0.12(+0.81%)
Oct 23, 2008 14.58 14.85 13.49 14.29 17,173,140 -0.34(-2.32%)
Oct 22, 2008 15.58 15.58 14.07 14.62 12,242,039 -1.07(-6.81%)
Oct 21, 2008 15.90 16.11 15.62 15.69 11,935,806 -0.31(-1.92%)
Oct 20, 2008 16.41 16.56 15.71 16.00 17,373,360 +0.17(+1.05%)
Oct 17, 2008 15.61 16.50 15.39 15.83 0 -0.20(-1.28%)
Oct 16, 2008 15.79 16.15 15.08 16.04 20,921,288 +0.31(+1.99%)
Oct 15, 2008 16.97 17.29 15.52 15.72 17,070,126 -1.59(-9.17%)
Oct 14, 2008 18.19 18.29 16.93 17.31 19,119,874 -0.04(-0.26%)
Oct 13, 2008 17.41 17.61 16.50 17.36 17,988,970 +0.88(+5.36%)
Oct 10, 2008 15.40 17.22 15.08 16.47 24,622,492 -0.36(-2.13%)
Oct 09, 2008 18.97 18.97 16.50 16.83 19,411,378 -1.76(-9.46%)
Oct 08, 2008 19.06 20.13 18.59 18.59 26,272,118 -0.82(-4.22%)
Oct 07, 2008 20.54 21.10 19.32 19.41 16,697,662 -1.32(-6.39%)
Oct 06, 2008 20.60 21.30 19.75 20.73 18,655,554 -0.81(-3.77%)
Oct 03, 2008 22.33 22.71 21.34 21.55 0 -0.46(-2.09%)
Oct 02, 2008 23.20 23.35 21.88 22.01 12,607,919 -1.36(-5.80%)
Oct 01, 2008 23.73 24.05 23.09 23.36 10,616,528 -0.63(-2.61%)
Sep 30, 2008 23.66 24.22 23.07 23.99 10,322,860 +0.59(+2.51%)
Sep 29, 2008 24.62 24.99 22.80 23.40 14,660,686 -1.62(-6.49%)
Sep 26, 2008 24.31 25.03 24.09 25.03 0 +0.26(+1.03%)
Sep 25, 2008 24.69 25.50 24.26 24.77 14,149,494 +0.39(+1.60%)
Sep 24, 2008 24.14 24.82 24.05 24.38 12,689,233 +0.15(+0.63%)
Sep 23, 2008 25.25 25.51 24.03 24.23 14,820,035 -0.89(-3.54%)
Sep 22, 2008 26.81 26.84 24.89 25.12 15,149,989 -1.43(-5.37%)
Sep 19, 2008 27.66 64.40 26.36 26.54 0 +0.05(+0.19%)
Sep 18, 2008 26.00 26.52 24.83 26.49 20,104,174 +1.04(+4.07%)
Sep 17, 2008 26.26 26.87 25.34 25.45 20,653,306 -1.67(-6.16%)
Sep 16, 2008 26.04 27.29 25.27 27.12 31,331,874 -0.83(-2.97%)
Sep 15, 2008 27.64 28.79 27.64 27.96 15,164,939 -0.51(-1.78%)
Sep 12, 2008 28.53 28.87 28.28 28.46 16,209,874 -0.97(-3.28%)
Sep 11, 2008 28.52 29.45 28.21 29.43 13,693,557 +0.51(+1.75%)
Sep 10, 2008 28.74 29.33 28.44 28.92 10,252,299 +0.26(+0.92%)
Sep 09, 2008 29.47 29.79 28.58 28.66 15,934,334 -1.36(-4.54%)
Sep 08, 2008 29.59 30.39 29.00 30.02 14,584,888 +1.29(+4.47%)
Sep 05, 2008 28.40 28.92 28.07 28.74 0 -0.04(-0.13%)
Sep 04, 2008 29.11 29.43 28.60 28.77 11,979,429 -0.65(-2.22%)
Sep 03, 2008 28.86 29.81 28.60 29.43 13,521,025 +0.13(+0.46%)
Sep 02, 2008 29.12 29.87 29.07 29.29 10,061,737 +0.65(+2.28%)
Aug 29, 2008 28.86 28.97 28.54 28.64 0 -0.40(-1.39%)
Aug 28, 2008 28.49 29.11 28.42 29.04 6,870,496 +0.73(+2.58%)
Aug 27, 2008 28.08 28.56 27.95 28.31 5,194,817 +0.04(+0.14%)
Aug 26, 2008 28.33 28.48 27.92 28.28 7,378,215 -0.01(-0.05%)
Aug 25, 2008 28.74 28.90 28.17 28.29 7,566,474 -0.59(-2.04%)
Aug 22, 2008 28.51 29.02 28.42 28.88 7,261,571 +0.51(+1.80%)
Aug 21, 2008 27.90 28.43 27.67 28.37 6,668,106 +0.06(+0.20%)
Aug 20, 2008 28.80 28.80 27.89 28.31 13,210,037 -0.35(-1.23%)
Aug 19, 2008 29.30 29.34 28.56 28.66 10,531,750 -0.82(-2.78%)
Aug 18, 2008 30.01 30.12 29.28 29.48 8,925,958 -0.49(-1.62%)
Aug 15, 2008 29.45 30.26 29.29 29.96 0 +0.65(+2.23%)
Aug 14, 2008 29.01 29.52 28.67 29.31 13,137,575 +0.28(+0.97%)
Aug 13, 2008 29.18 29.64 28.61 29.03 17,920,584 +0.30(+1.05%)
Aug 12, 2008 28.49 29.05 28.08 28.73 14,624,713 +0.33(+1.15%)
Aug 11, 2008 27.36 29.49 27.11 28.40 22,033,198 +1.04(+3.79%)
Aug 08, 2008 25.74 27.59 25.74 27.37 12,269,505 +1.50(+5.81%)
Aug 07, 2008 26.29 26.29 25.63 25.86 8,077,605 -0.65(-2.44%)
Aug 06, 2008 26.27 26.59 25.99 26.51 6,999,027 +0.16(+0.61%)
Aug 05, 2008 25.65 26.60 25.53 26.35 9,763,948 +0.90(+3.52%)
Aug 04, 2008 25.59 25.72 25.28 25.45 6,892,465 +0.03(+0.10%)
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.