Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 16.20 17.33 15.81 17.21 0 +1.45(+9.22%)
Oct 30, 2008 15.86 15.92 15.33 15.76 11,746,286 +0.93(+6.31%)
Oct 29, 2008 15.32 15.87 14.47 14.82 25,047,352 -0.54(-3.54%)
Oct 28, 2008 14.39 15.83 13.73 15.37 23,881,454 +1.59(+11.58%)
Oct 27, 2008 14.09 14.73 13.77 13.77 12,428,935 -0.64(-4.44%)
Oct 24, 2008 12.81 14.68 12.80 14.41 15,669,353 +0.12(+0.81%)
Oct 23, 2008 14.59 14.87 13.50 14.30 17,159,162 -0.34(-2.32%)
Oct 22, 2008 15.60 15.60 14.09 14.64 12,232,075 -1.07(-6.81%)
Oct 21, 2008 15.92 16.12 15.63 15.71 11,926,091 -0.31(-1.92%)
Oct 20, 2008 16.42 16.57 15.72 16.01 17,359,218 +0.17(+1.05%)
Oct 17, 2008 15.62 16.52 15.40 15.85 0 -0.20(-1.28%)
Oct 16, 2008 15.80 16.16 15.09 16.05 20,904,260 +0.31(+1.99%)
Oct 15, 2008 16.99 17.30 15.53 15.74 17,056,232 -1.59(-9.17%)
Oct 14, 2008 18.21 18.30 16.95 17.33 19,104,310 -0.04(-0.26%)
Oct 13, 2008 17.42 17.62 16.52 17.37 17,974,328 +0.88(+5.36%)
Oct 10, 2008 15.41 17.24 15.10 16.49 24,602,452 -0.36(-2.13%)
Oct 09, 2008 18.98 18.98 16.51 16.84 19,395,578 -1.76(-9.46%)
Oct 08, 2008 19.08 20.14 18.61 18.61 26,250,734 -0.82(-4.22%)
Oct 07, 2008 20.55 21.12 19.34 19.43 16,684,071 -1.33(-6.39%)
Oct 06, 2008 20.62 21.31 19.76 20.75 18,640,370 -0.81(-3.77%)
Oct 03, 2008 22.34 22.73 21.36 21.56 0 -0.46(-2.09%)
Oct 02, 2008 23.22 23.37 21.90 22.02 12,597,657 -1.36(-5.80%)
Oct 01, 2008 23.75 24.07 23.11 23.38 10,607,887 -0.63(-2.61%)
Sep 30, 2008 23.68 24.24 23.09 24.01 10,314,458 +0.59(+2.52%)
Sep 29, 2008 24.64 25.01 22.82 23.42 14,648,753 -1.63(-6.49%)
Sep 26, 2008 24.33 25.05 24.11 25.05 0 +0.26(+1.03%)
Sep 25, 2008 24.71 25.52 24.28 24.79 14,137,978 +0.39(+1.60%)
Sep 24, 2008 24.16 24.84 24.07 24.40 12,678,905 +0.15(+0.63%)
Sep 23, 2008 25.27 25.53 24.05 24.25 14,807,972 -0.89(-3.54%)
Sep 22, 2008 26.83 26.86 24.91 25.14 15,137,658 -1.43(-5.37%)
Sep 19, 2008 27.68 64.45 26.38 26.56 0 +0.05(+0.19%)
Sep 18, 2008 26.02 26.54 24.85 26.51 20,087,810 +1.04(+4.07%)
Sep 17, 2008 26.28 26.89 25.36 25.48 20,636,496 -1.67(-6.16%)
Sep 16, 2008 26.06 27.31 25.29 27.15 31,306,372 -0.83(-2.97%)
Sep 15, 2008 27.66 28.81 27.66 27.98 15,152,596 -0.51(-1.78%)
Sep 12, 2008 28.55 28.89 28.30 28.48 16,196,680 -0.97(-3.28%)
Sep 11, 2008 28.54 29.47 28.23 29.45 13,682,412 +0.51(+1.75%)
Sep 10, 2008 28.77 29.36 28.47 28.95 10,243,954 +0.26(+0.92%)
Sep 09, 2008 29.50 29.82 28.61 28.68 15,921,364 -1.36(-4.54%)
Sep 08, 2008 29.62 30.41 29.02 30.05 14,573,017 +1.29(+4.47%)
Sep 05, 2008 28.43 28.95 28.09 28.76 0 -0.04(-0.13%)
Sep 04, 2008 29.13 29.45 28.63 28.80 11,969,679 -0.65(-2.22%)
Sep 03, 2008 28.89 29.84 28.62 29.45 13,510,020 +0.13(+0.46%)
Sep 02, 2008 29.14 29.89 29.09 29.32 10,053,547 +0.65(+2.28%)
Aug 29, 2008 28.89 29.00 28.56 28.66 0 -0.40(-1.39%)
Aug 28, 2008 28.52 29.14 28.45 29.07 6,864,904 +0.73(+2.58%)
Aug 27, 2008 28.10 28.58 27.97 28.34 5,190,589 +0.04(+0.14%)
Aug 26, 2008 28.35 28.50 27.95 28.30 7,372,209 -0.01(-0.05%)
Aug 25, 2008 28.77 28.92 28.19 28.31 7,560,315 -0.59(-2.04%)
Aug 22, 2008 28.53 29.05 28.45 28.90 7,255,661 +0.51(+1.80%)
Aug 21, 2008 27.92 28.45 27.69 28.39 6,662,678 +0.06(+0.20%)
Aug 20, 2008 28.82 28.82 27.91 28.33 13,199,285 -0.35(-1.23%)
Aug 19, 2008 29.32 29.37 28.59 28.68 10,523,178 -0.82(-2.78%)
Aug 18, 2008 30.03 30.14 29.30 29.50 8,918,693 -0.49(-1.62%)
Aug 15, 2008 29.48 30.28 29.31 29.99 0 +0.65(+2.23%)
Aug 14, 2008 29.04 29.55 28.70 29.34 13,126,882 +0.28(+0.97%)
Aug 13, 2008 29.21 29.66 28.63 29.05 17,905,998 +0.30(+1.05%)
Aug 12, 2008 28.51 29.07 28.11 28.75 14,612,809 +0.33(+1.15%)
Aug 11, 2008 27.38 29.52 27.13 28.43 22,015,264 +1.04(+3.79%)
Aug 08, 2008 25.76 27.61 25.76 27.39 12,259,519 +1.50(+5.81%)
Aug 07, 2008 26.31 26.31 25.65 25.89 8,071,030 -0.65(-2.44%)
Aug 06, 2008 26.30 26.62 26.01 26.53 6,993,331 +0.16(+0.61%)
Aug 05, 2008 25.67 26.62 25.55 26.37 9,756,001 +0.90(+3.52%)
Aug 04, 2008 25.61 25.74 25.30 25.48 6,886,855 +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.