Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 18.57 18.99 18.14 18.59 0 -0.32(-1.72%)
Oct 30, 2008 19.03 19.26 18.46 18.92 5,718,021 +0.50(+2.72%)
Oct 29, 2008 18.70 19.26 18.37 18.42 6,299,490 -0.39(-2.09%)
Oct 28, 2008 17.33 18.81 16.70 18.81 6,510,423 +1.92(+11.37%)
Oct 27, 2008 17.41 17.65 16.89 16.89 6,390,155 -0.76(-4.33%)
Oct 24, 2008 17.66 18.09 16.82 17.65 8,198,167 -0.70(-3.82%)
Oct 23, 2008 17.07 18.50 16.83 18.36 10,069,977 +1.40(+8.23%)
Oct 22, 2008 17.75 17.84 16.41 16.96 5,700,079 -0.91(-5.10%)
Oct 21, 2008 18.40 18.42 17.70 17.87 4,547,418 -0.69(-3.71%)
Oct 20, 2008 17.47 18.58 17.21 18.56 4,309,079 +1.27(+7.31%)
Oct 17, 2008 16.79 18.13 16.01 17.30 0 +0.17(+1.00%)
Oct 16, 2008 16.70 17.21 15.89 17.12 8,378,093 +0.42(+2.49%)
Oct 15, 2008 18.06 18.06 16.67 16.71 6,947,161 -1.58(-8.66%)
Oct 14, 2008 18.66 19.13 17.30 18.29 8,630,296 +0.23(+1.26%)
Oct 13, 2008 15.96 18.06 15.96 18.06 7,739,094 +2.11(+13.21%)
Oct 10, 2008 16.46 17.00 14.55 15.96 11,945,439 -1.20(-6.98%)
Oct 09, 2008 18.32 18.48 17.13 17.15 9,394,668 -1.00(-5.52%)
Oct 08, 2008 18.49 18.98 17.90 18.16 10,272,571 -0.64(-3.43%)
Oct 07, 2008 19.60 20.00 18.70 18.80 7,563,125 -0.63(-3.26%)
Oct 06, 2008 19.75 20.40 18.78 19.43 6,624,032 -0.82(-4.05%)
Oct 03, 2008 21.02 21.20 19.66 20.25 0 -0.64(-3.08%)
Oct 02, 2008 21.11 21.19 20.59 20.90 5,161,555 -0.29(-1.37%)
Oct 01, 2008 20.94 21.24 20.65 21.19 3,787,652 +0.09(+0.41%)
Sep 30, 2008 21.22 21.37 20.82 21.10 4,934,417 +0.20(+0.95%)
Sep 29, 2008 20.89 21.26 20.42 20.90 6,356,148 -0.27(-1.29%)
Sep 26, 2008 20.97 21.36 20.97 21.18 0 -0.20(-0.93%)
Sep 25, 2008 21.24 21.53 21.03 21.38 3,653,116 +0.41(+1.96%)
Sep 24, 2008 20.98 21.24 20.58 20.97 2,948,431 +0.09(+0.44%)
Sep 23, 2008 21.12 21.39 20.86 20.87 3,038,708 -0.24(-1.13%)
Sep 22, 2008 21.64 21.85 20.94 21.11 3,711,408 -0.64(-2.96%)
Sep 19, 2008 21.51 23.71 20.61 21.76 0 +1.38(+6.80%)
Sep 18, 2008 20.16 20.81 19.87 20.37 8,944,942 +0.40(+2.03%)
Sep 17, 2008 21.19 21.23 19.94 19.97 8,942,447 -1.54(-7.18%)
Sep 16, 2008 21.61 21.94 20.20 21.51 9,795,161 -0.28(-1.31%)
Sep 15, 2008 21.73 22.38 21.66 21.80 5,188,498 -0.50(-2.22%)
Sep 12, 2008 21.99 22.43 21.89 22.29 3,179,130 +0.17(+0.75%)
Sep 11, 2008 21.89 22.16 21.66 22.13 4,108,927 +0.13(+0.60%)
Sep 10, 2008 21.96 22.13 21.79 22.00 3,116,533 +0.15(+0.68%)
Sep 09, 2008 22.21 22.26 21.81 21.85 4,589,400 -0.24(-1.08%)
Sep 08, 2008 21.56 22.09 21.36 22.09 6,222,254 +0.75(+3.50%)
Sep 05, 2008 21.66 21.66 21.26 21.34 0 -0.36(-1.68%)
Sep 04, 2008 22.09 22.35 21.68 21.71 3,551,975 -0.54(-2.41%)
Sep 03, 2008 22.36 22.52 22.09 22.24 3,492,701 -0.19(-0.86%)
Sep 02, 2008 22.54 22.77 22.39 22.44 4,090,689 +0.19(+0.85%)
Aug 29, 2008 22.60 22.81 22.25 22.25 0 -0.47(-2.06%)
Aug 28, 2008 22.49 22.72 22.42 22.71 4,136,798 +0.32(+1.42%)
Aug 27, 2008 22.17 22.42 22.17 22.40 1,690,283 +0.19(+0.85%)
Aug 26, 2008 21.91 22.28 21.88 22.21 1,687,016 +0.21(+0.96%)
Aug 25, 2008 22.15 22.17 21.80 22.00 2,042,052 -0.21(-0.92%)
Aug 22, 2008 22.01 22.26 22.00 22.20 0 +0.21(+0.93%)
Aug 21, 2008 21.79 22.15 21.79 22.00 2,753,398 -0.10(-0.46%)
Aug 20, 2008 21.89 22.23 21.77 22.10 3,518,993 +0.20(+0.91%)
Aug 19, 2008 21.99 22.13 21.85 21.90 2,969,161 -0.20(-0.90%)
Aug 18, 2008 22.07 22.31 21.99 22.10 2,424,957 +0.15(+0.68%)
Aug 15, 2008 21.73 22.00 21.73 21.95 0 +0.22(+1.02%)
Aug 14, 2008 21.68 21.91 21.49 21.73 2,984,743 -0.09(-0.42%)
Aug 13, 2008 21.73 21.97 21.59 21.82 2,812,171 +0.07(+0.31%)
Aug 12, 2008 22.54 22.54 21.62 21.75 5,841,139 -0.73(-3.24%)
Aug 11, 2008 21.77 22.85 21.66 22.48 6,239,456 +0.20(+0.90%)
Aug 08, 2008 21.84 22.29 21.74 22.28 4,155,248 +0.47(+2.17%)
Aug 07, 2008 22.15 22.17 21.72 21.81 5,286,188 -0.34(-1.54%)
Aug 06, 2008 22.60 22.60 22.14 22.15 5,967,911 -0.64(-2.80%)
Aug 05, 2008 22.45 22.85 22.20 22.79 6,114,357 +0.53(+2.38%)
Aug 04, 2008 22.12 22.40 21.97 22.26 4,761,989 +0.17(+0.75%)
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.