Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 25.66 26.96 25.66 26.83 8,294,147 +1.09(+4.22%)
Nov 26, 2008 23.57 25.76 23.37 25.75 16,972,244 +1.35(+5.53%)
Nov 25, 2008 24.14 24.63 23.35 24.40 19,728,332 +0.61(+2.56%)
Nov 24, 2008 23.89 24.18 22.65 23.79 25,760,510 +1.09(+4.82%)
Nov 21, 2008 22.04 22.82 21.01 22.70 25,717,142 +1.20(+5.57%)
Nov 20, 2008 21.85 23.28 21.10 21.50 30,281,870 -0.67(-3.04%)
Nov 19, 2008 23.63 23.84 22.13 22.17 16,185,859 -1.52(-6.41%)
Nov 18, 2008 23.13 23.76 22.74 23.69 18,752,650 +0.32(+1.37%)
Nov 17, 2008 24.03 24.71 23.11 23.37 14,331,671 -0.82(-3.41%)
Nov 14, 2008 25.21 25.79 24.03 24.20 0 -1.60(-6.22%)
Nov 13, 2008 23.31 25.89 22.52 25.80 26,513,776 +2.83(+12.34%)
Nov 12, 2008 23.93 24.03 22.95 22.97 16,421,977 -1.17(-4.86%)
Nov 11, 2008 24.10 25.07 23.94 24.14 19,408,016 -0.35(-1.44%)
Nov 10, 2008 26.35 26.76 24.10 24.49 21,149,084 -0.68(-2.70%)
Nov 07, 2008 25.20 25.79 24.45 25.17 14,139,737 +0.56(+2.26%)
Nov 06, 2008 26.07 26.58 24.45 24.62 20,299,882 -1.83(-6.93%)
Nov 05, 2008 27.91 28.53 26.25 26.45 21,459,024 -1.21(-4.38%)
Nov 04, 2008 26.44 27.78 26.08 27.66 17,573,990 +2.12(+8.31%)
Nov 03, 2008 25.41 25.80 24.88 25.54 11,636,253 +0.53(+2.12%)
Oct 31, 2008 24.36 25.66 23.63 25.01 0 +0.54(+2.22%)
Oct 30, 2008 24.44 24.84 23.73 24.46 13,274,204 +0.81(+3.40%)
Oct 29, 2008 23.26 25.17 22.59 23.66 24,551,186 +0.78(+3.41%)
Oct 28, 2008 22.35 23.15 20.95 22.88 19,579,662 +1.42(+6.62%)
Oct 27, 2008 21.48 22.85 21.18 21.46 19,551,774 -0.34(-1.56%)
Oct 24, 2008 20.96 22.58 20.92 21.80 20,455,842 -1.35(-5.83%)
Oct 23, 2008 24.08 24.17 22.17 23.15 26,959,850 -0.76(-3.18%)
Oct 22, 2008 24.93 25.10 23.36 23.91 21,144,328 -1.51(-5.95%)
Oct 21, 2008 26.45 27.07 25.22 25.42 21,874,674 -1.36(-5.06%)
Oct 20, 2008 26.10 27.23 25.53 26.78 20,447,070 +1.03(+4.02%)
Oct 17, 2008 27.10 28.09 25.54 25.74 0 -2.00(-7.20%)
Oct 16, 2008 27.63 28.19 25.91 27.74 24,565,572 +0.48(+1.75%)
Oct 15, 2008 29.68 30.01 27.21 27.26 19,915,508 -3.52(-11.43%)
Oct 14, 2008 33.57 34.35 30.21 30.78 18,608,140 -1.29(-4.02%)
Oct 13, 2008 29.17 32.08 29.08 32.07 16,313,188 +4.12(+14.72%)
Oct 10, 2008 27.23 29.69 24.03 27.95 30,457,172 -1.08(-3.73%)
Oct 09, 2008 31.49 31.93 28.69 29.04 17,316,346 -1.85(-5.98%)
Oct 08, 2008 30.06 32.54 29.70 30.88 24,157,710 +0.21(+0.68%)
Oct 07, 2008 32.85 34.20 30.51 30.68 20,858,254 -1.21(-3.80%)
Oct 06, 2008 32.52 32.91 29.66 31.89 27,544,558 -1.30(-3.92%)
Oct 03, 2008 34.80 36.07 33.04 33.19 0 -0.65(-1.93%)
Oct 02, 2008 36.30 36.46 33.64 33.85 23,161,608 -3.07(-8.31%)
Oct 01, 2008 38.05 38.26 35.58 36.91 24,090,798 -1.72(-4.45%)
Sep 30, 2008 39.76 39.83 37.72 38.63 15,684,308 -0.19(-0.48%)
Sep 29, 2008 40.54 41.08 37.66 38.82 18,846,920 -2.75(-6.61%)
Sep 26, 2008 39.49 41.61 39.32 41.56 0 +1.41(+3.50%)
Sep 25, 2008 40.43 40.97 39.37 40.16 11,965,682 +0.14(+0.36%)
Sep 24, 2008 41.42 41.69 39.69 40.02 10,271,664 -1.17(-2.83%)
Sep 23, 2008 41.91 42.60 40.84 41.18 10,142,799 -0.69(-1.64%)
Sep 22, 2008 43.04 43.32 41.87 41.87 9,135,696 -1.22(-2.84%)
Sep 19, 2008 45.95 48.29 42.75 43.09 0 +0.76(+1.79%)
Sep 18, 2008 41.40 42.45 38.91 42.34 20,031,950 +1.41(+3.44%)
Sep 17, 2008 41.14 42.42 40.70 40.93 14,297,755 -1.02(-2.44%)
Sep 16, 2008 40.10 42.34 40.09 41.95 15,322,482 +0.99(+2.40%)
Sep 15, 2008 41.03 42.03 40.85 40.97 12,062,257 -1.46(-3.44%)
Sep 12, 2008 41.47 42.57 40.94 42.43 10,750,704 +0.42(+1.00%)
Sep 11, 2008 40.45 42.01 39.67 42.01 13,898,620 +1.29(+3.17%)
Sep 10, 2008 40.15 41.47 40.00 40.72 12,214,830 +0.93(+2.35%)
Sep 09, 2008 42.06 42.13 39.78 39.78 15,515,774 -2.07(-4.96%)
Sep 08, 2008 42.90 43.47 41.01 41.86 11,136,326 +0.33(+0.80%)
Sep 05, 2008 41.34 41.77 40.78 41.53 0 +0.08(+0.20%)
Sep 04, 2008 42.78 42.78 40.83 41.44 21,113,856 -2.46(-5.60%)
Sep 03, 2008 44.70 44.79 43.55 43.90 13,011,282 -0.88(-1.95%)
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.