Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 17.66 18.89 17.24 18.76 0 +1.58(+9.22%)
Oct 30, 2008 17.29 17.35 16.71 17.18 10,776,123 +1.02(+6.31%)
Oct 29, 2008 16.70 17.29 15.77 16.16 22,978,612 -0.59(-3.54%)
Oct 28, 2008 15.69 17.25 14.96 16.75 21,909,008 +1.74(+11.58%)
Oct 27, 2008 15.36 16.05 15.01 15.01 11,402,390 -0.70(-4.44%)
Oct 24, 2008 13.96 16.00 13.96 15.71 14,375,171 +0.13(+0.81%)
Oct 23, 2008 15.90 16.20 14.71 15.58 15,741,932 -0.37(-2.32%)
Oct 22, 2008 17.00 17.00 15.35 15.95 11,221,789 -1.17(-6.81%)
Oct 21, 2008 17.35 17.57 17.04 17.12 10,941,077 -0.34(-1.92%)
Oct 20, 2008 17.90 18.06 17.13 17.45 15,925,465 +0.18(+1.05%)
Oct 17, 2008 17.03 18.01 16.78 17.27 0 -0.22(-1.28%)
Oct 16, 2008 17.22 17.61 16.45 17.50 19,177,710 +0.34(+1.99%)
Oct 15, 2008 18.52 18.86 16.93 17.15 15,647,504 -1.73(-9.16%)
Oct 14, 2008 19.85 19.95 18.47 18.88 17,526,424 -0.05(-0.26%)
Oct 13, 2008 18.99 19.21 18.01 18.93 16,489,771 +0.96(+5.36%)
Oct 10, 2008 16.80 18.79 16.46 17.97 22,570,456 -0.39(-2.13%)
Oct 09, 2008 20.69 20.69 18.00 18.36 17,793,636 -1.92(-9.46%)
Oct 08, 2008 20.80 21.96 20.28 20.28 24,082,602 -0.89(-4.22%)
Oct 07, 2008 22.40 23.02 21.08 21.17 15,306,081 -1.44(-6.39%)
Oct 06, 2008 22.47 23.23 21.54 22.62 17,100,802 -0.89(-3.77%)
Oct 03, 2008 24.36 24.78 23.28 23.50 0 -0.50(-2.09%)
Oct 02, 2008 25.31 25.47 23.87 24.01 11,557,176 -1.48(-5.81%)
Oct 01, 2008 25.89 26.24 25.19 25.49 9,731,748 -0.68(-2.61%)
Sep 30, 2008 25.82 26.42 25.17 26.17 9,462,554 +0.64(+2.52%)
Sep 29, 2008 26.85 27.27 24.87 25.53 13,438,866 -1.77(-6.49%)
Sep 26, 2008 26.52 27.30 26.28 27.30 0 +0.28(+1.03%)
Sep 25, 2008 26.94 27.82 26.46 27.02 12,970,277 +0.43(+1.60%)
Sep 24, 2008 26.34 27.08 26.24 26.60 11,631,714 +0.17(+0.63%)
Sep 23, 2008 27.55 27.83 26.21 26.43 13,584,935 -0.97(-3.54%)
Sep 22, 2008 29.25 29.28 27.15 27.40 13,887,390 -1.56(-5.37%)
Sep 19, 2008 30.18 70.25 28.75 28.96 0 +0.06(+0.19%)
Sep 18, 2008 28.36 28.93 27.09 28.90 18,428,694 +1.13(+4.07%)
Sep 17, 2008 28.65 29.31 27.64 27.77 18,932,062 -1.82(-6.16%)
Sep 16, 2008 28.40 29.77 27.57 29.59 28,720,680 -0.91(-2.97%)
Sep 15, 2008 30.15 31.41 30.15 30.50 13,901,094 -0.55(-1.78%)
Sep 12, 2008 31.12 31.50 30.85 31.05 14,858,945 -1.05(-3.28%)
Sep 11, 2008 31.11 32.12 30.77 32.10 12,552,338 +0.55(+1.75%)
Sep 10, 2008 31.36 32.00 31.03 31.55 9,397,873 +0.29(+0.92%)
Sep 09, 2008 32.15 32.50 31.18 31.27 14,606,368 -1.49(-4.54%)
Sep 08, 2008 32.28 33.15 31.64 32.75 13,369,385 +1.40(+4.47%)
Sep 05, 2008 30.99 31.55 30.62 31.35 0 -0.04(-0.13%)
Sep 04, 2008 31.75 32.10 31.20 31.39 10,981,065 -0.71(-2.22%)
Sep 03, 2008 31.49 32.52 31.20 32.10 12,394,184 +0.15(+0.46%)
Sep 02, 2008 31.77 32.58 31.71 31.96 9,223,193 +0.71(+2.28%)
Aug 29, 2008 31.49 31.61 31.13 31.24 0 -0.44(-1.39%)
Aug 28, 2008 31.08 31.76 31.01 31.68 6,297,910 +0.80(+2.58%)
Aug 27, 2008 30.63 31.15 30.49 30.89 4,761,882 +0.04(+0.14%)
Aug 26, 2008 30.90 31.07 30.46 30.85 6,763,315 -0.01(-0.05%)
Aug 25, 2008 31.36 31.52 30.73 30.86 6,935,885 -0.64(-2.04%)
Aug 22, 2008 31.10 31.66 31.01 31.50 6,656,393 +0.56(+1.80%)
Aug 21, 2008 30.43 31.01 30.18 30.94 6,112,387 +0.06(+0.20%)
Aug 20, 2008 31.42 31.42 30.43 30.88 12,109,114 -0.38(-1.23%)
Aug 19, 2008 31.96 32.01 31.16 31.27 9,654,035 -0.89(-2.78%)
Aug 18, 2008 32.74 32.86 31.94 32.16 8,182,070 -0.53(-1.62%)
Aug 15, 2008 32.13 33.01 31.95 32.69 0 +0.71(+2.23%)
Aug 14, 2008 31.65 32.21 31.28 31.98 12,042,691 +0.31(+0.97%)
Aug 13, 2008 31.84 32.33 31.21 31.67 16,427,084 +0.33(+1.05%)
Aug 12, 2008 31.08 31.69 30.64 31.34 13,405,891 +0.36(+1.15%)
Aug 11, 2008 29.85 32.17 29.58 30.99 20,196,954 +1.13(+3.79%)
Aug 08, 2008 28.08 30.09 28.08 29.86 11,246,966 +1.64(+5.81%)
Aug 07, 2008 28.68 28.68 27.96 28.22 7,404,418 -0.70(-2.44%)
Aug 06, 2008 28.66 29.01 28.36 28.92 6,415,729 +0.17(+0.61%)
Aug 05, 2008 27.99 29.02 27.85 28.75 8,950,222 +0.98(+3.52%)
Aug 04, 2008 27.92 28.06 27.58 27.77 6,318,048 +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.