Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 18.33 19.68 17.76 19.18 0 +0.58(+3.13%)
Oct 30, 2008 18.64 19.57 17.57 18.60 2,510,635 +0.51(+2.84%)
Oct 29, 2008 16.23 19.14 15.70 18.09 4,667,732 +1.91(+11.79%)
Oct 28, 2008 13.63 16.18 13.06 16.18 4,536,290 +3.03(+23.08%)
Oct 27, 2008 14.60 14.94 13.12 13.15 2,754,300 -1.82(-12.14%)
Oct 24, 2008 13.40 15.51 12.73 14.96 0 -0.29(-1.91%)
Oct 23, 2008 17.13 17.78 14.60 15.25 4,918,998 -1.68(-9.91%)
Oct 22, 2008 19.44 19.80 16.10 16.93 5,319,509 -3.28(-16.22%)
Oct 21, 2008 20.21 21.17 19.31 20.21 4,730,682 -0.36(-1.75%)
Oct 20, 2008 19.81 21.14 19.30 20.57 3,263,426 +1.26(+6.55%)
Oct 17, 2008 18.89 20.82 16.87 19.31 0 -0.35(-1.79%)
Oct 16, 2008 18.20 20.65 17.94 19.66 5,657,089 +2.51(+14.66%)
Oct 15, 2008 20.30 20.30 17.15 17.15 2,278,322 -3.39(-16.52%)
Oct 14, 2008 21.84 22.37 20.42 20.54 6,296,829 -0.61(-2.90%)
Oct 13, 2008 18.02 21.15 17.47 21.15 2,681,209 +4.08(+23.92%)
Oct 10, 2008 16.23 18.70 15.63 17.07 0 -0.74(-4.17%)
Oct 09, 2008 20.42 21.48 17.71 17.81 3,067,837 -2.32(-11.53%)
Oct 08, 2008 18.71 21.37 17.84 20.13 4,838,673 +0.69(+3.55%)
Oct 07, 2008 21.91 22.78 19.39 19.44 4,062,120 -2.23(-10.29%)
Oct 06, 2008 22.75 22.78 19.17 21.67 3,236,352 -1.88(-8.00%)
Oct 03, 2008 24.26 25.72 23.36 23.56 0 -0.22(-0.93%)
Oct 02, 2008 27.96 28.33 23.62 23.78 2,764,424 -4.40(-15.61%)
Oct 01, 2008 29.15 29.20 27.66 28.18 1,851,159 -0.91(-3.13%)
Sep 30, 2008 28.48 29.44 27.76 29.09 2,372,606 +1.31(+4.72%)
Sep 29, 2008 32.00 32.04 27.08 27.78 2,368,127 -5.09(-15.50%)
Sep 26, 2008 33.17 33.31 32.35 32.87 0 -1.02(-3.01%)
Sep 25, 2008 33.71 34.48 33.13 33.89 1,475,083 +0.46(+1.37%)
Sep 24, 2008 34.25 34.48 33.03 33.43 1,340,028 -0.22(-0.66%)
Sep 23, 2008 34.75 34.83 33.13 33.66 1,693,943 -0.72(-2.10%)
Sep 22, 2008 36.56 36.57 34.38 34.38 1,476,821 -2.18(-5.95%)
Sep 19, 2008 36.96 37.23 35.43 36.55 0 +1.46(+4.15%)
Sep 18, 2008 34.41 35.26 32.49 35.10 2,374,592 +1.32(+3.90%)
Sep 17, 2008 35.33 36.14 33.09 33.78 2,309,283 -3.14(-8.51%)
Sep 16, 2008 32.55 37.06 32.55 36.92 3,141,209 +2.43(+7.04%)
Sep 15, 2008 35.43 37.01 34.25 34.49 2,422,305 -4.20(-10.85%)
Sep 12, 2008 37.31 39.62 36.87 38.69 0 +1.90(+5.16%)
Sep 11, 2008 35.52 37.67 33.62 36.79 3,068,568 +0.77(+2.15%)
Sep 10, 2008 34.67 36.64 34.38 36.02 2,145,850 +1.82(+5.33%)
Sep 09, 2008 36.67 36.74 34.11 34.19 3,049,912 -2.86(-7.71%)
Sep 08, 2008 39.65 39.95 36.77 37.05 3,299,332 -1.31(-3.42%)
Sep 05, 2008 37.69 38.77 36.32 38.36 0 +0.50(+1.32%)
Sep 04, 2008 40.58 41.06 37.75 37.86 3,802,339 -2.96(-7.26%)
Sep 03, 2008 40.31 41.01 39.53 40.83 3,114,429 +0.55(+1.37%)
Sep 02, 2008 42.82 42.82 40.03 40.27 1,926,988 -3.40(-7.79%)
Aug 29, 2008 43.63 44.17 43.32 43.68 0 +0.05(+0.12%)
Aug 28, 2008 42.86 43.75 42.82 43.62 1,205,059 +1.02(+2.39%)
Aug 27, 2008 42.37 43.03 41.53 42.60 1,318,831 +0.53(+1.26%)
Aug 26, 2008 42.38 42.60 41.54 42.08 1,186,985 -0.29(-0.69%)
Aug 25, 2008 43.37 43.88 41.24 42.37 1,420,963 -1.54(-3.51%)
Aug 22, 2008 44.33 44.41 43.19 43.91 0 -0.41(-0.93%)
Aug 21, 2008 44.63 45.08 44.05 44.32 1,424,122 -0.06(-0.14%)
Aug 20, 2008 43.47 44.74 43.30 44.38 2,047,531 +0.91(+2.10%)
Aug 19, 2008 41.22 44.47 41.22 43.47 2,280,917 +1.96(+4.73%)
Aug 18, 2008 41.37 42.24 41.09 41.51 1,379,753 +0.29(+0.71%)
Aug 15, 2008 42.60 42.80 40.93 41.22 0 -1.71(-3.98%)
Aug 14, 2008 44.07 44.68 42.66 42.93 2,443,313 -2.15(-4.78%)
Aug 13, 2008 41.56 45.33 41.39 45.08 3,447,193 +3.55(+8.54%)
Aug 12, 2008 41.51 42.63 41.10 41.53 1,757,237 -0.25(-0.59%)
Aug 11, 2008 43.32 43.59 41.22 41.78 1,626,891 -1.69(-3.89%)
Aug 08, 2008 44.57 44.68 42.71 43.47 1,418,219 -1.44(-3.21%)
Aug 07, 2008 45.90 46.36 44.83 44.91 1,025,883 -1.20(-2.61%)
Aug 06, 2008 45.32 46.71 44.49 46.11 1,138,568 +0.83(+1.83%)
Aug 05, 2008 44.77 46.07 44.17 45.29 1,874,737 +0.84(+1.88%)
Aug 04, 2008 45.97 46.53 43.85 44.45 1,665,608 -2.07(-4.45%)
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.