Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 19.69 20.58 19.31 20.20 733,609 +0.43(+2.18%)
Oct 30, 2008 18.60 19.83 18.26 19.77 586,890 +1.76(+9.80%)
Oct 29, 2008 17.32 18.83 16.43 18.00 763,114 +0.87(+5.09%)
Oct 28, 2008 16.15 17.17 15.69 17.13 782,108 +1.24(+7.80%)
Oct 27, 2008 16.73 17.38 15.85 15.89 719,233 -1.03(-6.08%)
Oct 24, 2008 15.97 17.43 15.62 16.92 639,332 -0.93(-5.20%)
Oct 23, 2008 18.28 18.80 16.61 17.85 820,578 -0.29(-1.62%)
Oct 22, 2008 18.78 19.23 17.68 18.14 677,355 -1.24(-6.40%)
Oct 21, 2008 19.39 20.03 18.88 19.38 623,245 -0.26(-1.31%)
Oct 20, 2008 18.48 19.68 18.31 19.64 565,348 +1.38(+7.55%)
Oct 17, 2008 16.95 19.24 16.07 18.26 1,070,845 +0.63(+3.60%)
Oct 16, 2008 16.41 18.10 15.98 17.63 920,608 +1.22(+7.45%)
Oct 15, 2008 18.23 18.55 16.41 16.41 1,214,893 -2.15(-11.58%)
Oct 14, 2008 18.38 18.83 17.93 18.55 1,655,381 +0.73(+4.07%)
Oct 13, 2008 16.30 18.00 16.15 17.83 1,331,349 +2.20(+14.04%)
Oct 10, 2008 14.92 16.03 13.71 15.63 1,631,039 +0.33(+2.16%)
Oct 09, 2008 16.56 17.22 15.28 15.30 1,685,524 -0.89(-5.50%)
Oct 08, 2008 15.57 16.97 15.53 16.19 1,484,723 +0.39(+2.44%)
Oct 07, 2008 17.10 17.63 15.73 15.81 880,901 -1.51(-8.70%)
Oct 06, 2008 18.37 18.42 15.99 17.31 1,912,459 -1.18(-6.41%)
Oct 03, 2008 19.71 21.08 18.44 18.50 1,657,667 -0.87(-4.50%)
Oct 02, 2008 20.63 20.83 18.70 19.37 1,533,810 -1.37(-6.60%)
Oct 01, 2008 21.66 22.12 20.36 20.74 1,049,894 -1.36(-6.15%)
Sep 30, 2008 21.43 22.28 21.15 22.10 1,035,492 +0.80(+3.75%)
Sep 29, 2008 22.78 22.78 20.35 21.30 1,857,313 -2.11(-9.02%)
Sep 26, 2008 23.92 24.13 22.74 23.41 1,118,442 -1.03(-4.21%)
Sep 25, 2008 24.27 24.67 23.96 24.44 720,644 +0.37(+1.53%)
Sep 24, 2008 24.80 25.66 23.74 24.08 855,725 -0.64(-2.60%)
Sep 23, 2008 26.45 26.51 24.67 24.72 932,531 -0.96(-3.72%)
Sep 22, 2008 25.77 26.79 25.60 25.67 1,060,959 -0.35(-1.34%)
Sep 19, 2008 26.68 27.69 25.73 26.02 2,061,457 +0.81(+3.21%)
Sep 18, 2008 24.13 25.56 23.25 25.21 996,713 +1.56(+6.60%)
Sep 17, 2008 24.68 25.00 23.20 23.65 780,920 -1.37(-5.47%)
Sep 16, 2008 24.20 25.04 23.65 25.02 764,289 +0.36(+1.45%)
Sep 15, 2008 24.79 25.38 24.43 24.66 572,640 -0.61(-2.40%)
Sep 12, 2008 25.25 25.43 24.76 25.27 443,488 +0.01(+0.04%)
Sep 11, 2008 24.77 25.33 24.32 25.26 585,998 +0.27(+1.07%)
Sep 10, 2008 24.45 25.26 24.38 24.99 559,221 +0.79(+3.26%)
Sep 09, 2008 25.32 25.90 24.18 24.20 605,725 -1.02(-4.04%)
Sep 08, 2008 25.05 25.97 24.80 25.22 565,997 +0.65(+2.65%)
Sep 05, 2008 24.78 24.98 23.86 24.57 674,132 -0.41(-1.65%)
Sep 04, 2008 26.03 26.15 24.80 24.98 642,776 -1.25(-4.76%)
Sep 03, 2008 26.07 26.64 25.89 26.23 617,673 +0.17(+0.67%)
Sep 02, 2008 26.70 26.95 25.85 26.06 600,987 -0.19(-0.73%)
Aug 29, 2008 26.52 26.75 26.07 26.25 439,872 -0.28(-1.07%)
Aug 28, 2008 25.73 26.64 25.73 26.54 342,583 +0.82(+3.18%)
Aug 27, 2008 25.53 25.99 25.53 25.72 607,085 +0.25(+0.97%)
Aug 26, 2008 25.86 26.16 25.22 25.47 287,569 -0.30(-1.18%)
Aug 25, 2008 26.24 26.64 25.72 25.77 676,475 -0.47(-1.78%)
Aug 22, 2008 25.96 26.64 25.73 26.24 562,928 +0.50(+1.93%)
Aug 21, 2008 26.07 26.43 25.47 25.75 393,953 -0.44(-1.68%)
Aug 20, 2008 25.78 26.32 25.40 26.19 422,535 +0.11(+0.42%)
Aug 19, 2008 26.02 26.24 25.84 26.08 493,913 -0.12(-0.46%)
Aug 18, 2008 26.64 26.77 25.93 26.20 433,559 -0.28(-1.04%)
Aug 15, 2008 26.11 26.64 25.91 26.47 1,074,084 +0.67(+2.60%)
Aug 14, 2008 25.81 25.90 24.62 25.80 1,043,431 -0.51(-1.92%)
Aug 13, 2008 26.76 26.79 26.06 26.31 882,182 -0.20(-0.76%)
Aug 12, 2008 27.09 27.19 26.32 26.51 692,030 -0.74(-2.73%)
Aug 11, 2008 26.72 27.56 26.55 27.25 1,281,778 +0.85(+3.24%)
Aug 08, 2008 26.41 26.75 26.21 26.40 761,926 -0.24(-0.90%)
Aug 07, 2008 26.44 26.82 26.34 26.64 833,400 -0.20(-0.75%)
Aug 06, 2008 26.41 26.91 26.29 26.84 918,302 +0.26(+0.97%)
Aug 05, 2008 26.76 26.94 26.11 26.58 1,115,255 +0.03(+0.10%)
Aug 04, 2008 26.49 27.03 26.37 26.56 1,840,105 +0.05(+0.17%)
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.