Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 22.98 24.05 22.91 24.05 514,221 +2.03(+9.22%)
Nov 26, 2008 20.85 22.42 20.57 22.02 995,011 +0.19(+0.89%)
Nov 25, 2008 23.51 23.51 20.94 21.82 1,540,091 +2.40(+12.33%)
Nov 24, 2008 17.79 19.93 17.48 19.43 2,255,145 +2.37(+13.90%)
Nov 21, 2008 17.28 17.44 15.65 17.05 2,150,898 +1.62(+10.47%)
Nov 20, 2008 17.33 17.35 15.35 15.44 2,796,460 -2.04(-11.66%)
Nov 19, 2008 20.23 20.23 17.48 17.48 1,649,249 -3.27(-15.77%)
Nov 18, 2008 21.03 21.22 20.03 20.75 870,250 +0.24(+1.15%)
Nov 17, 2008 21.32 21.70 20.51 20.51 1,066,827 -1.37(-6.27%)
Nov 14, 2008 23.05 23.08 21.80 21.89 0 -1.16(-5.04%)
Nov 13, 2008 21.63 23.21 20.10 23.05 2,190,052 +1.85(+8.74%)
Nov 12, 2008 23.27 23.27 20.98 21.20 2,390,264 -3.25(-13.29%)
Nov 11, 2008 24.58 24.90 23.86 24.44 1,750,617 -1.34(-5.20%)
Nov 10, 2008 26.73 26.95 25.27 25.78 1,074,655 -1.37(-5.05%)
Nov 07, 2008 26.99 28.01 25.54 27.16 0 +1.37(+5.32%)
Nov 06, 2008 26.90 27.25 25.12 25.78 988,868 -1.42(-5.22%)
Nov 05, 2008 29.04 29.34 27.21 27.21 1,328,224 -3.59(-11.66%)
Nov 04, 2008 29.36 30.86 29.36 30.79 857,442 +0.83(+2.76%)
Nov 03, 2008 29.56 30.06 29.03 29.97 375,796 -0.41(-1.34%)
Oct 31, 2008 29.50 31.21 28.95 30.37 1,013,199 +0.50(+1.66%)
Oct 30, 2008 27.25 30.70 27.25 29.88 1,196,658 +2.63(+9.66%)
Oct 29, 2008 27.29 29.08 27.23 27.25 1,681,359 -0.11(-0.42%)
Oct 28, 2008 26.35 27.51 24.61 27.36 2,595,946 +1.29(+4.95%)
Oct 27, 2008 26.99 27.69 25.80 26.07 1,667,684 -3.85(-12.87%)
Oct 24, 2008 26.54 30.01 26.54 29.92 1,823,073 -1.09(-3.51%)
Oct 23, 2008 29.29 31.35 28.56 31.01 2,327,547 +0.66(+2.17%)
Oct 22, 2008 32.54 32.84 29.35 30.35 2,062,444 -3.25(-9.67%)
Oct 21, 2008 34.74 34.91 33.39 33.60 1,707,188 -2.83(-7.76%)
Oct 20, 2008 35.24 36.60 35.02 36.42 1,478,036 +1.18(+3.34%)
Oct 17, 2008 34.92 41.05 33.47 35.24 0 +0.73(+2.12%)
Oct 16, 2008 33.76 34.51 30.11 34.51 6,069,368 +3.99(+13.06%)
Oct 15, 2008 33.12 34.91 30.29 30.53 2,857,213 -4.86(-13.75%)
Oct 14, 2008 36.70 37.04 34.55 35.39 3,541,728 +3.31(+10.33%)
Oct 13, 2008 28.49 33.30 28.37 32.08 2,619,704 +6.09(+23.44%)
Oct 10, 2008 24.72 28.00 24.37 25.99 0 -1.50(-5.47%)
Oct 09, 2008 31.70 31.81 26.64 27.49 3,270,758 -7.27(-20.91%)
Oct 08, 2008 34.16 36.87 29.73 34.76 2,658,073 +1.49(+4.47%)
Oct 07, 2008 38.05 38.05 33.19 33.27 939,530 -4.35(-11.57%)
Oct 06, 2008 38.14 38.14 35.40 37.62 1,494,229 -0.54(-1.43%)
Oct 03, 2008 40.56 41.60 38.11 38.17 0 +0.73(+1.95%)
Oct 02, 2008 38.70 39.26 37.23 37.44 1,630,777 -3.17(-7.80%)
Oct 01, 2008 37.36 40.60 36.92 40.60 1,947,363 +1.40(+3.56%)
Sep 30, 2008 37.49 39.85 35.60 39.21 2,868,246 +2.78(+7.62%)
Sep 29, 2008 38.92 38.92 34.33 36.43 1,293,388 -5.92(-13.98%)
Sep 26, 2008 39.37 42.83 38.43 42.35 0 +0.18(+0.42%)
Sep 25, 2008 41.17 42.22 41.13 42.17 917,177 +0.98(+2.39%)
Sep 24, 2008 41.03 41.20 40.37 41.19 1,171,618 +1.45(+3.66%)
Sep 23, 2008 39.78 40.95 39.56 39.74 599,634 -1.92(-4.62%)
Sep 22, 2008 42.05 42.12 40.29 41.66 1,116,291 +0.92(+2.25%)
Sep 19, 2008 41.81 42.29 40.05 40.74 0 +1.21(+3.06%)
Sep 18, 2008 35.33 40.60 32.86 39.53 5,780,738 +7.31(+22.68%)
Sep 17, 2008 33.53 34.04 32.09 32.22 3,235,332 -3.39(-9.53%)
Sep 16, 2008 33.30 35.68 33.09 35.62 3,925,353 +0.89(+2.57%)
Sep 15, 2008 34.21 36.31 34.19 34.73 2,871,757 -2.95(-7.82%)
Sep 12, 2008 37.17 37.94 36.81 37.67 0 +0.48(+1.29%)
Sep 11, 2008 35.47 37.28 35.33 37.19 1,589,199 +0.03(+0.09%)
Sep 10, 2008 38.09 38.11 37.00 37.16 2,241,822 -0.04(-0.11%)
Sep 09, 2008 39.18 39.63 37.19 37.20 2,251,736 -1.53(-3.96%)
Sep 08, 2008 38.90 39.11 37.66 38.74 2,893,563 +1.65(+4.45%)
Sep 05, 2008 36.19 37.19 35.84 37.09 0 +0.60(+1.65%)
Sep 04, 2008 37.78 38.09 36.42 36.49 1,108,730 -1.92(-4.99%)
Sep 03, 2008 38.06 38.47 37.76 38.40 1,306,044 +0.33(+0.87%)
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.