Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 20.75 21.65 20.75 21.43 4,359,762 +0.80(+3.89%)
Nov 26, 2008 20.35 20.67 19.98 20.63 9,379,501 +0.04(+0.21%)
Nov 25, 2008 20.65 20.94 19.98 20.59 10,349,435 +0.45(+2.24%)
Nov 24, 2008 19.39 20.56 19.15 20.13 12,500,016 +1.04(+5.42%)
Nov 21, 2008 18.97 19.19 17.96 19.10 15,849,804 +0.33(+1.74%)
Nov 20, 2008 19.60 20.24 18.57 18.77 12,693,487 -0.94(-4.78%)
Nov 19, 2008 20.81 21.32 19.52 19.71 11,413,855 -1.21(-5.79%)
Nov 18, 2008 20.65 20.92 19.79 20.92 10,486,135 +0.76(+3.77%)
Nov 17, 2008 19.90 20.67 19.77 20.17 10,260,025 +0.04(+0.22%)
Nov 14, 2008 20.57 21.27 20.11 20.12 0 -1.29(-6.04%)
Nov 13, 2008 20.23 21.65 19.93 21.41 20,775,658 +1.34(+6.66%)
Nov 12, 2008 20.87 20.97 19.99 20.08 9,816,037 -1.24(-5.83%)
Nov 11, 2008 21.72 22.12 21.11 21.32 7,906,134 -0.56(-2.58%)
Nov 10, 2008 21.82 22.28 21.60 21.88 9,252,339 +0.42(+1.96%)
Nov 07, 2008 20.64 21.57 20.64 21.46 6,411,350 +0.83(+4.05%)
Nov 06, 2008 21.27 21.45 20.46 20.63 10,272,598 -0.56(-2.64%)
Nov 05, 2008 21.80 22.24 21.06 21.19 9,334,260 -0.87(-3.95%)
Nov 04, 2008 21.81 22.37 21.12 22.06 12,411,101 +0.72(+3.35%)
Nov 03, 2008 21.61 21.68 21.05 21.35 7,651,026 +0.12(+0.56%)
Oct 31, 2008 20.48 21.68 20.48 21.23 10,953,741 +0.62(+3.02%)
Oct 30, 2008 20.69 20.77 20.25 20.60 11,732,020 +0.50(+2.50%)
Oct 29, 2008 20.91 21.13 19.98 20.10 14,627,087 -0.85(-4.04%)
Oct 28, 2008 19.50 21.01 18.77 20.95 13,280,247 +1.87(+9.80%)
Oct 27, 2008 19.64 20.46 19.08 19.08 11,992,907 -0.83(-4.19%)
Oct 24, 2008 20.08 20.59 19.54 19.91 11,510,669 -1.10(-5.23%)
Oct 23, 2008 21.33 21.34 19.62 21.01 13,908,635 +0.86(+4.27%)
Oct 22, 2008 21.09 21.11 19.71 20.15 10,630,729 -0.99(-4.66%)
Oct 21, 2008 21.16 21.74 20.74 21.14 12,321,202 -0.26(-1.23%)
Oct 20, 2008 20.44 21.40 19.94 21.40 14,418,434 +1.19(+5.90%)
Oct 17, 2008 20.89 21.41 20.17 20.21 14,596,765 -1.37(-6.34%)
Oct 16, 2008 20.52 21.75 19.77 21.58 16,407,957 +1.15(+5.65%)
Oct 15, 2008 21.75 21.96 20.04 20.42 16,893,642 -1.51(-6.87%)
Oct 14, 2008 23.37 23.57 21.70 21.93 16,958,466 -0.58(-2.57%)
Oct 13, 2008 20.40 22.59 20.21 22.51 13,202,602 +2.82(+14.35%)
Oct 10, 2008 20.06 20.96 18.36 19.68 0 -1.17(-5.60%)
Oct 09, 2008 23.59 23.76 20.36 20.85 22,041,982 -2.94(-12.35%)
Oct 08, 2008 24.31 24.79 23.64 23.79 13,971,774 -0.45(-1.84%)
Oct 07, 2008 24.80 25.09 24.18 24.23 19,862,968 +0.12(+0.49%)
Oct 06, 2008 25.51 25.54 23.28 24.11 30,256,086 -1.81(-7.00%)
Oct 03, 2008 27.05 27.05 25.88 25.93 0 -0.78(-2.91%)
Oct 02, 2008 27.42 27.57 26.64 26.70 10,459,420 -0.72(-2.61%)
Oct 01, 2008 27.35 27.89 27.24 27.42 10,101,942 -0.21(-0.77%)
Sep 30, 2008 28.17 28.22 26.91 27.63 13,445,715 +0.07(+0.25%)
Sep 29, 2008 28.06 28.90 27.24 27.56 15,252,108 -1.82(-6.19%)
Sep 26, 2008 28.98 29.54 28.72 29.38 0 +0.14(+0.47%)
Sep 25, 2008 29.23 29.95 29.01 29.25 14,877,198 +0.16(+0.56%)
Sep 24, 2008 28.73 29.19 28.49 29.08 11,536,771 +0.38(+1.33%)
Sep 23, 2008 28.93 29.01 28.49 28.70 12,552,368 -0.11(-0.37%)
Sep 22, 2008 29.23 29.58 28.66 28.81 9,215,682 -0.50(-1.69%)
Sep 19, 2008 28.88 29.71 28.18 29.30 0 +0.80(+2.80%)
Sep 18, 2008 27.84 28.69 27.53 28.51 15,801,652 +0.94(+3.42%)
Sep 17, 2008 28.05 28.64 27.50 27.56 11,406,981 -0.84(-2.96%)
Sep 16, 2008 28.41 28.62 27.91 28.41 15,889,857 -0.49(-1.69%)
Sep 15, 2008 28.78 29.33 28.66 28.90 8,488,004 -0.35(-1.20%)
Sep 12, 2008 29.17 29.40 28.99 29.25 6,806,170 -0.08(-0.26%)
Sep 11, 2008 29.03 29.40 28.83 29.32 7,524,033 -0.01(-0.02%)
Sep 10, 2008 29.22 29.72 29.18 29.33 9,729,178 +0.17(+0.58%)
Sep 09, 2008 29.00 30.05 29.00 29.16 12,462,357 -0.13(-0.45%)
Sep 08, 2008 29.06 29.41 28.58 29.29 9,227,459 +0.77(+2.71%)
Sep 05, 2008 28.85 28.93 28.32 28.52 0 -0.41(-1.41%)
Sep 04, 2008 29.37 29.44 28.84 28.93 7,511,541 -0.51(-1.75%)
Sep 03, 2008 29.28 29.81 29.01 29.44 7,051,827 +0.16(+0.54%)
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.