Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 15.76 16.87 15.39 16.75 0 +1.41(+9.22%)
Oct 30, 2008 15.43 15.49 14.92 15.33 12,070,528 +0.91(+6.31%)
Oct 29, 2008 14.91 15.44 14.08 14.42 25,738,752 -0.53(-3.54%)
Oct 28, 2008 14.01 15.40 13.36 14.95 24,540,672 +1.55(+11.58%)
Oct 27, 2008 13.71 14.33 13.40 13.40 12,772,021 -0.62(-4.44%)
Oct 24, 2008 12.47 14.29 12.46 14.02 16,101,886 +0.11(+0.81%)
Oct 23, 2008 14.20 14.47 13.13 13.91 17,632,820 -0.33(-2.32%)
Oct 22, 2008 15.18 15.18 13.71 14.24 12,569,726 -1.04(-6.81%)
Oct 21, 2008 15.49 15.69 15.21 15.28 12,255,296 -0.30(-1.92%)
Oct 20, 2008 15.98 16.12 15.30 15.58 17,838,398 +0.16(+1.05%)
Oct 17, 2008 15.20 16.07 14.98 15.42 0 -0.20(-1.28%)
Oct 16, 2008 15.38 15.73 14.69 15.62 21,481,296 +0.31(+1.99%)
Oct 15, 2008 16.53 16.83 15.12 15.31 17,527,048 -1.55(-9.16%)
Oct 14, 2008 17.72 17.81 16.49 16.86 19,631,662 -0.04(-0.26%)
Oct 13, 2008 16.95 17.15 16.07 16.90 18,470,488 +0.86(+5.36%)
Oct 10, 2008 15.00 16.77 14.69 16.04 25,281,572 -0.35(-2.13%)
Oct 09, 2008 18.47 18.47 16.07 16.39 19,930,970 -1.71(-9.46%)
Oct 08, 2008 18.57 19.60 18.11 18.11 26,975,352 -0.80(-4.22%)
Oct 07, 2008 20.00 20.55 18.82 18.90 17,144,614 -1.29(-6.39%)
Oct 06, 2008 20.06 20.74 19.23 20.19 19,154,914 -0.79(-3.77%)
Oct 03, 2008 21.74 22.12 20.79 20.98 0 -0.36(-1.69%)
Oct 02, 2008 22.50 22.65 21.22 21.35 12,998,303 -1.32(-5.81%)
Oct 01, 2008 23.02 23.33 22.39 22.66 10,945,252 -0.61(-2.61%)
Sep 30, 2008 22.95 23.49 22.38 23.27 10,642,491 +0.57(+2.51%)
Sep 29, 2008 23.88 24.24 22.12 22.70 15,114,631 -1.58(-6.49%)
Sep 26, 2008 23.58 24.27 23.37 24.27 0 +0.25(+1.03%)
Sep 25, 2008 23.95 24.73 23.53 24.03 14,587,611 +0.38(+1.60%)
Sep 24, 2008 23.42 24.08 23.33 23.65 13,082,135 +0.15(+0.63%)
Sep 23, 2008 24.49 24.75 23.31 23.50 15,278,913 -0.86(-3.54%)
Sep 22, 2008 26.01 26.04 24.14 24.36 15,619,084 -1.38(-5.37%)
Sep 19, 2008 26.83 62.46 25.57 25.75 0 +0.05(+0.19%)
Sep 18, 2008 25.22 25.73 24.08 25.70 20,726,666 +1.01(+4.07%)
Sep 17, 2008 25.47 26.06 24.58 24.69 21,292,802 -1.62(-6.16%)
Sep 16, 2008 25.25 26.47 24.51 26.31 32,302,016 -0.81(-2.97%)
Sep 15, 2008 26.81 27.92 26.81 27.12 15,634,497 -0.49(-1.78%)
Sep 12, 2008 27.67 28.00 27.43 27.61 16,711,787 -0.94(-3.28%)
Sep 11, 2008 27.66 28.56 27.36 28.54 14,117,556 +0.49(+1.75%)
Sep 10, 2008 27.88 28.45 27.59 28.05 10,569,745 +0.25(+0.92%)
Sep 09, 2008 28.59 28.90 27.72 27.80 16,427,715 -1.32(-4.54%)
Sep 08, 2008 28.70 29.47 28.13 29.12 15,036,486 +1.25(+4.47%)
Sep 05, 2008 27.55 28.05 27.23 27.87 0 -0.04(-0.13%)
Sep 04, 2008 28.23 28.54 27.74 27.91 12,350,353 -0.63(-2.22%)
Sep 03, 2008 28.00 28.92 27.74 28.54 13,939,682 +0.13(+0.46%)
Sep 02, 2008 28.25 28.97 28.20 28.41 10,373,282 +0.63(+2.28%)
Aug 29, 2008 28.00 28.10 27.68 27.78 0 -0.39(-1.39%)
Aug 28, 2008 27.64 28.24 27.57 28.17 7,083,230 +0.71(+2.58%)
Aug 27, 2008 27.23 27.70 27.11 27.46 5,355,666 +0.04(+0.14%)
Aug 26, 2008 27.48 27.63 27.09 27.43 7,606,669 -0.01(-0.05%)
Aug 25, 2008 27.88 28.03 27.32 27.44 7,800,758 -0.57(-2.04%)
Aug 22, 2008 27.65 28.15 27.57 28.01 7,486,414 +0.50(+1.80%)
Aug 21, 2008 27.06 27.58 26.84 27.51 6,874,573 +0.06(+0.20%)
Aug 20, 2008 27.94 27.94 27.05 27.46 13,619,064 -0.34(-1.23%)
Aug 19, 2008 28.42 28.46 27.71 27.80 10,857,849 -0.79(-2.78%)
Aug 18, 2008 29.11 29.21 28.40 28.59 9,202,336 -0.47(-1.62%)
Aug 15, 2008 28.57 29.35 28.41 29.06 0 +0.63(+2.23%)
Aug 14, 2008 28.14 28.64 27.81 28.43 13,544,359 +0.27(+0.97%)
Aug 13, 2008 28.31 28.75 27.75 28.16 18,475,466 +0.29(+1.05%)
Aug 12, 2008 27.63 28.18 27.24 27.87 15,077,544 +0.32(+1.15%)
Aug 11, 2008 26.54 28.61 26.30 27.55 22,715,420 +1.01(+3.79%)
Aug 08, 2008 24.97 26.76 24.97 26.55 12,649,411 +1.46(+5.81%)
Aug 07, 2008 25.50 25.50 24.86 25.09 8,327,715 -0.63(-2.44%)
Aug 06, 2008 25.48 25.79 25.21 25.71 7,215,741 +0.16(+0.61%)
Aug 05, 2008 24.88 25.80 24.76 25.56 10,066,273 +0.87(+3.52%)
Aug 04, 2008 24.82 24.94 24.52 24.69 7,105,879 +0.02(+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.