Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 17.93 18.72 17.69 18.32 14,206,175 +0.20(+1.13%)
Oct 30, 2008 18.27 18.43 17.36 18.12 22,475,630 +0.55(+3.14%)
Oct 29, 2008 17.37 18.44 17.04 17.57 23,236,166 +0.69(+4.11%)
Oct 28, 2008 15.84 17.31 15.34 16.87 18,735,238 +1.89(+12.59%)
Oct 27, 2008 15.83 16.60 14.99 14.99 17,571,912 -1.20(-7.42%)
Oct 24, 2008 15.23 16.63 15.23 16.19 24,249,380 -0.57(-3.42%)
Oct 23, 2008 17.06 17.52 15.98 16.76 28,716,002 -0.30(-1.74%)
Oct 22, 2008 18.01 18.01 16.52 17.06 23,588,590 -1.32(-7.19%)
Oct 21, 2008 18.87 19.33 18.37 18.38 18,739,106 -0.94(-4.87%)
Oct 20, 2008 18.31 19.46 18.31 19.32 19,688,048 +1.12(+6.14%)
Oct 17, 2008 17.62 18.98 17.39 18.20 31,550,946 +0.71(+4.08%)
Oct 16, 2008 17.67 18.31 16.64 17.49 42,247,784 -0.18(-1.04%)
Oct 15, 2008 19.23 19.43 17.42 17.67 30,943,458 -2.52(-12.46%)
Oct 14, 2008 21.27 21.27 19.36 20.19 46,756,864 +0.03(+0.14%)
Oct 13, 2008 19.01 20.53 18.69 20.16 18,787,548 +2.01(+11.06%)
Oct 10, 2008 17.61 19.16 17.00 18.15 40,230,344 -0.44(-2.36%)
Oct 09, 2008 20.42 20.75 18.45 18.59 36,019,752 -1.24(-6.24%)
Oct 08, 2008 18.58 20.88 18.45 19.83 42,437,120 +0.67(+3.51%)
Oct 07, 2008 20.61 20.87 19.12 19.16 22,642,430 -1.24(-6.10%)
Oct 06, 2008 20.86 20.86 19.01 20.40 31,849,124 -0.94(-4.41%)
Oct 03, 2008 21.34 22.40 21.05 21.34 0 +0.06(+0.30%)
Oct 02, 2008 22.29 22.52 21.16 21.28 17,798,910 -1.77(-7.67%)
Oct 01, 2008 23.16 23.46 22.71 23.04 20,710,698 -0.46(-1.96%)
Sep 30, 2008 22.97 23.50 22.74 23.50 12,112,524 +0.66(+2.88%)
Sep 29, 2008 24.30 24.34 22.40 22.85 23,953,718 -2.06(-8.29%)
Sep 26, 2008 24.85 25.04 24.44 24.91 0 -0.47(-1.87%)
Sep 25, 2008 25.54 25.74 25.18 25.38 10,547,461 -0.05(-0.19%)
Sep 24, 2008 25.98 26.02 25.31 25.43 9,394,190 -0.36(-1.40%)
Sep 23, 2008 26.32 26.52 25.60 25.79 12,395,953 -0.59(-2.25%)
Sep 22, 2008 27.56 27.57 26.36 26.39 15,041,477 -0.67(-2.48%)
Sep 19, 2008 27.35 27.40 26.15 27.06 0 +1.02(+3.92%)
Sep 18, 2008 25.26 26.24 24.49 26.04 36,816,792 +0.59(+2.32%)
Sep 17, 2008 25.43 26.10 24.88 25.45 26,698,106 -0.46(-1.76%)
Sep 16, 2008 25.24 26.22 24.80 25.90 29,505,028 +0.40(+1.57%)
Sep 15, 2008 25.72 26.71 25.50 25.50 18,928,056 -1.26(-4.70%)
Sep 12, 2008 25.96 26.93 25.81 26.76 18,796,514 +0.69(+2.64%)
Sep 11, 2008 25.06 26.16 25.04 26.07 21,863,748 +0.46(+1.78%)
Sep 10, 2008 25.34 25.89 24.98 25.62 23,377,878 +0.52(+2.07%)
Sep 09, 2008 26.18 26.18 25.10 25.10 22,569,128 -1.18(-4.49%)
Sep 08, 2008 26.71 27.02 25.86 26.28 22,042,994 +0.12(+0.46%)
Sep 05, 2008 26.05 26.40 25.39 26.16 0 +0.15(+0.59%)
Sep 04, 2008 26.86 27.04 25.79 26.00 21,729,908 -1.03(-3.80%)
Sep 03, 2008 27.09 27.55 26.71 27.03 14,732,047 -0.15(-0.57%)
Sep 02, 2008 27.56 27.80 27.11 27.18 12,535,594 -0.75(-2.69%)
Aug 29, 2008 28.22 28.22 27.80 27.94 5,624,312 -0.20(-0.70%)
Aug 28, 2008 27.90 28.22 27.84 28.13 7,361,345 +0.37(+1.34%)
Aug 27, 2008 27.48 27.89 27.48 27.76 5,812,846 +0.31(+1.13%)
Aug 26, 2008 27.14 27.52 27.13 27.45 8,260,462 +0.14(+0.51%)
Aug 25, 2008 27.97 27.97 27.14 27.31 13,835,837 -0.63(-2.24%)
Aug 22, 2008 27.94 28.17 27.77 27.94 10,214,614 -0.11(-0.38%)
Aug 21, 2008 27.80 28.13 27.76 28.04 10,469,901 +0.30(+1.06%)
Aug 20, 2008 27.41 27.87 27.34 27.75 13,087,578 +0.47(+1.73%)
Aug 19, 2008 27.11 27.51 27.11 27.28 13,051,015 -0.06(-0.23%)
Aug 18, 2008 27.91 27.99 27.26 27.34 8,551,787 -0.32(-1.14%)
Aug 15, 2008 27.80 27.80 27.37 27.65 0 -0.04(-0.13%)
Aug 14, 2008 27.86 27.97 27.45 27.69 15,004,946 -0.27(-0.96%)
Aug 13, 2008 27.34 28.03 27.23 27.96 34,493,712 +0.65(+2.37%)
Aug 12, 2008 27.44 27.56 27.13 27.31 15,561,980 +0.15(+0.54%)
Aug 11, 2008 27.13 27.28 26.80 27.16 13,962,499 +0.04(+0.13%)
Aug 08, 2008 26.78 27.39 26.54 27.13 16,602,623 +0.07(+0.26%)
Aug 07, 2008 27.15 27.54 26.93 27.06 17,044,528 -0.14(-0.52%)
Aug 06, 2008 27.02 27.61 27.02 27.20 11,659,583 +0.21(+0.78%)
Aug 05, 2008 26.66 27.13 26.40 26.99 19,378,596 +0.37(+1.40%)
Aug 04, 2008 27.58 27.61 26.42 26.61 25,870,410 -1.05(-3.79%)
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.