Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 18.73 19.23 18.42 19.23 204,860 +0.42(+2.25%)
Nov 26, 2008 17.08 18.85 17.08 18.81 723,866 +1.24(+7.04%)
Nov 25, 2008 17.34 17.66 16.70 17.57 1,318,124 +0.46(+2.72%)
Nov 24, 2008 15.55 17.40 15.28 17.11 1,109,513 +1.69(+10.99%)
Nov 21, 2008 15.30 15.46 14.38 15.41 1,532,439 +0.46(+3.06%)
Nov 20, 2008 15.70 16.60 14.85 14.95 1,588,119 -1.30(-8.02%)
Nov 19, 2008 17.49 17.94 16.20 16.26 1,044,013 -1.61(-8.99%)
Nov 18, 2008 17.70 18.18 17.13 17.86 966,330 +0.18(+1.00%)
Nov 17, 2008 17.63 18.44 17.42 17.69 829,033 -0.07(-0.38%)
Nov 14, 2008 18.62 18.71 17.50 17.75 0 -1.11(-5.90%)
Nov 13, 2008 17.12 18.91 16.63 18.87 1,119,582 +1.89(+11.10%)
Nov 12, 2008 17.57 17.64 16.91 16.98 947,958 -0.97(-5.40%)
Nov 11, 2008 18.24 18.50 17.25 17.95 815,964 -0.56(-3.03%)
Nov 10, 2008 19.48 19.58 18.23 18.51 721,606 -0.54(-2.83%)
Nov 07, 2008 18.79 19.37 18.49 19.05 598,198 +0.40(+2.16%)
Nov 06, 2008 19.16 19.56 18.45 18.65 724,739 -0.68(-3.50%)
Nov 05, 2008 19.99 20.38 19.30 19.33 603,619 -0.92(-4.52%)
Nov 04, 2008 20.31 20.47 19.89 20.24 574,264 +0.21(+1.06%)
Nov 03, 2008 19.38 20.83 19.38 20.03 1,050,672 +0.53(+2.70%)
Oct 31, 2008 18.74 19.55 18.27 19.50 1,116,663 +0.76(+4.05%)
Oct 30, 2008 18.66 19.28 18.23 18.74 1,224,262 +0.17(+0.92%)
Oct 29, 2008 18.05 19.53 17.68 18.57 1,005,830 +0.68(+3.78%)
Oct 28, 2008 17.82 17.99 16.46 17.90 1,447,700 +0.40(+2.30%)
Oct 27, 2008 18.42 18.72 17.47 17.49 1,094,993 -0.96(-5.18%)
Oct 24, 2008 17.53 18.89 17.05 18.45 1,361,866 -0.41(-2.17%)
Oct 23, 2008 20.70 21.20 17.54 18.86 2,349,655 -1.24(-6.15%)
Oct 22, 2008 20.49 20.88 19.52 20.10 1,856,800 -2.55(-11.25%)
Oct 21, 2008 23.18 23.60 22.21 22.65 846,311 -0.87(-3.69%)
Oct 20, 2008 22.37 23.73 22.34 23.51 1,428,499 +1.43(+6.50%)
Oct 17, 2008 21.76 22.97 21.52 22.08 966,205 -0.20(-0.89%)
Oct 16, 2008 21.72 22.54 19.84 22.28 1,454,051 +0.64(+2.94%)
Oct 15, 2008 23.48 23.77 21.64 21.64 1,157,744 -2.38(-9.92%)
Oct 14, 2008 25.11 25.21 22.97 24.02 1,619,054 -0.51(-2.06%)
Oct 13, 2008 23.68 24.53 22.80 24.53 806,942 +1.90(+8.39%)
Oct 10, 2008 20.47 23.35 19.85 22.63 2,359,270 +1.00(+4.64%)
Oct 09, 2008 23.07 23.84 21.22 21.63 1,462,795 -1.17(-5.12%)
Oct 08, 2008 21.90 23.94 21.90 22.80 1,189,515 +0.11(+0.48%)
Oct 07, 2008 24.37 24.57 22.65 22.69 1,005,581 -1.31(-5.47%)
Oct 06, 2008 23.31 24.01 21.82 24.00 999,516 +0.03(+0.14%)
Oct 03, 2008 24.59 25.17 23.84 23.96 0 -0.25(-1.04%)
Oct 02, 2008 26.44 26.44 23.98 24.22 1,395,125 -2.44(-9.15%)
Oct 01, 2008 26.64 27.02 26.27 26.65 1,119,630 -0.38(-1.39%)
Sep 30, 2008 26.89 27.25 25.99 27.03 753,540 +0.91(+3.48%)
Sep 29, 2008 26.50 26.50 25.27 26.12 1,472,933 -0.64(-2.40%)
Sep 26, 2008 26.00 26.76 25.52 26.76 0 +0.42(+1.61%)
Sep 25, 2008 26.16 26.85 25.94 26.34 506,961 +0.31(+1.18%)
Sep 24, 2008 26.55 26.86 25.76 26.03 714,228 -0.40(-1.52%)
Sep 23, 2008 26.51 27.26 26.06 26.44 657,331 -0.29(-1.10%)
Sep 22, 2008 27.72 27.73 26.59 26.73 531,114 -1.26(-4.49%)
Sep 19, 2008 29.72 30.43 27.60 27.99 0 +0.70(+2.58%)
Sep 18, 2008 26.50 27.45 24.54 27.28 1,675,996 +1.25(+4.80%)
Sep 17, 2008 25.62 26.59 24.99 26.03 1,679,758 -0.62(-2.33%)
Sep 16, 2008 27.00 27.05 25.71 26.65 2,299,252 -0.87(-3.18%)
Sep 15, 2008 27.71 28.88 27.49 27.53 965,601 -1.39(-4.80%)
Sep 12, 2008 28.31 29.08 28.08 28.92 734,715 +0.29(+1.00%)
Sep 11, 2008 27.88 28.63 27.30 28.63 678,972 +0.37(+1.31%)
Sep 10, 2008 28.40 28.64 27.83 28.26 760,222 +0.31(+1.10%)
Sep 09, 2008 29.07 29.09 27.88 27.95 754,204 -1.12(-3.85%)
Sep 08, 2008 29.76 29.78 28.71 29.07 883,456 +0.55(+1.94%)
Sep 05, 2008 28.50 28.70 27.82 28.52 0 +0.05(+0.19%)
Sep 04, 2008 29.51 29.68 27.97 28.47 1,468,636 -1.41(-4.73%)
Sep 03, 2008 29.99 30.21 29.63 29.88 558,629 -0.19(-0.64%)
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.