Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 21.06 22.28 20.99 21.81 20,750,642 +0.49(+2.29%)
Oct 30, 2008 20.98 21.51 20.34 21.32 16,848,992 +1.14(+5.67%)
Oct 29, 2008 19.99 21.38 19.78 20.18 20,281,036 +0.05(+0.25%)
Oct 28, 2008 18.51 20.40 18.11 20.13 25,952,688 +2.14(+11.89%)
Oct 27, 2008 18.54 18.98 17.98 17.99 17,918,700 -1.04(-5.48%)
Oct 24, 2008 18.30 19.53 18.10 19.03 19,302,532 -0.66(-3.38%)
Oct 23, 2008 19.31 19.90 18.43 19.70 20,727,684 +0.29(+1.52%)
Oct 22, 2008 20.77 20.77 18.79 19.40 24,434,938 -1.90(-8.93%)
Oct 21, 2008 21.97 22.04 21.12 21.30 17,440,920 -1.04(-4.67%)
Oct 20, 2008 21.01 22.35 20.70 22.35 16,716,156 +1.52(+7.27%)
Oct 17, 2008 19.94 21.76 19.73 20.83 21,367,794 +0.40(+1.98%)
Oct 16, 2008 19.67 20.71 18.58 20.43 25,445,038 +0.76(+3.85%)
Oct 15, 2008 21.14 21.24 19.60 19.67 21,489,988 -1.94(-9.00%)
Oct 14, 2008 23.54 23.57 21.08 21.62 24,014,620 -0.88(-3.89%)
Oct 13, 2008 19.96 22.59 19.78 22.49 24,678,254 +3.10(+15.97%)
Oct 10, 2008 19.02 20.56 17.89 19.39 44,909,348 -0.64(-3.19%)
Oct 09, 2008 21.57 22.13 19.99 20.03 28,977,692 -1.58(-7.32%)
Oct 08, 2008 21.47 22.82 20.98 21.62 34,419,952 -0.75(-3.35%)
Oct 07, 2008 23.41 23.86 22.06 22.37 33,097,554 -1.42(-5.98%)
Oct 06, 2008 24.28 24.75 22.14 23.79 42,534,608 -1.08(-4.33%)
Oct 03, 2008 25.40 26.14 24.80 24.87 0 -0.35(-1.40%)
Oct 02, 2008 25.61 25.93 25.17 25.22 13,998,600 -0.61(-2.35%)
Oct 01, 2008 25.50 25.93 25.18 25.82 13,092,887 -0.01(-0.03%)
Sep 30, 2008 25.54 25.97 24.81 25.83 19,707,994 +0.81(+3.23%)
Sep 29, 2008 27.10 27.74 24.62 25.02 30,754,918 -2.54(-9.22%)
Sep 26, 2008 26.89 27.62 26.89 27.57 0 +0.24(+0.86%)
Sep 25, 2008 26.94 27.68 26.91 27.33 15,867,446 +0.59(+2.20%)
Sep 24, 2008 27.43 27.43 26.62 26.74 16,157,288 -0.64(-2.34%)
Sep 23, 2008 27.68 28.05 27.06 27.38 15,979,738 -0.32(-1.15%)
Sep 22, 2008 28.49 28.66 27.64 27.70 21,852,432 -1.25(-4.30%)
Sep 19, 2008 28.63 29.33 27.99 28.95 0 +0.80(+2.84%)
Sep 18, 2008 27.15 28.40 26.99 28.15 26,657,008 +1.05(+3.88%)
Sep 17, 2008 27.02 27.78 26.86 27.10 26,382,268 -0.27(-0.98%)
Sep 16, 2008 26.72 27.68 26.51 27.37 21,862,662 +0.13(+0.46%)
Sep 15, 2008 27.43 28.02 27.15 27.24 18,081,790 -0.76(-2.71%)
Sep 12, 2008 27.58 28.16 27.44 28.00 13,321,747 +0.27(+0.97%)
Sep 11, 2008 27.43 27.78 27.10 27.73 16,645,936 +0.14(+0.52%)
Sep 10, 2008 27.44 27.97 27.34 27.58 16,496,360 +0.29(+1.05%)
Sep 09, 2008 27.67 28.03 27.30 27.30 18,191,232 -0.41(-1.49%)
Sep 08, 2008 26.93 27.82 26.87 27.71 24,191,530 +1.31(+4.97%)
Sep 05, 2008 26.47 26.56 25.98 26.40 0 -0.15(-0.57%)
Sep 04, 2008 27.31 27.31 26.51 26.55 13,595,890 -0.82(-2.98%)
Sep 03, 2008 27.21 27.39 26.91 27.37 11,350,648 +0.06(+0.22%)
Sep 02, 2008 27.56 28.09 27.19 27.31 14,070,339 +0.08(+0.28%)
Aug 29, 2008 27.25 27.57 27.20 27.23 10,766,680 -0.20(-0.74%)
Aug 28, 2008 26.84 27.50 26.74 27.43 11,494,156 +0.70(+2.61%)
Aug 27, 2008 26.48 27.02 26.44 26.73 8,693,290 +0.04(+0.16%)
Aug 26, 2008 26.53 26.83 26.46 26.69 7,729,858 +0.09(+0.35%)
Aug 25, 2008 26.91 27.01 26.43 26.60 9,588,700 -0.50(-1.86%)
Aug 22, 2008 27.04 27.26 26.83 27.10 0 +0.31(+1.16%)
Aug 21, 2008 26.64 26.94 26.36 26.79 8,276,441 +0.01(+0.03%)
Aug 20, 2008 26.82 27.10 26.43 26.78 14,749,055 +0.06(+0.22%)
Aug 19, 2008 26.80 26.99 26.58 26.73 10,432,905 -0.28(-1.03%)
Aug 18, 2008 27.39 27.44 26.78 27.00 12,172,315 -0.35(-1.29%)
Aug 15, 2008 27.33 27.71 27.22 27.36 0 +0.14(+0.53%)
Aug 14, 2008 26.66 27.46 26.47 27.21 13,703,901 +0.50(+1.86%)
Aug 13, 2008 27.04 27.10 26.53 26.72 13,110,178 -0.35(-1.31%)
Aug 12, 2008 27.66 27.71 26.99 27.07 17,612,310 -0.54(-1.95%)
Aug 11, 2008 26.91 28.13 26.80 27.61 25,884,268 +0.65(+2.40%)
Aug 08, 2008 26.09 27.04 26.05 26.96 17,534,700 +0.93(+3.59%)
Aug 07, 2008 26.20 26.32 26.03 26.03 12,684,356 -0.42(-1.59%)
Aug 06, 2008 26.20 26.62 25.96 26.45 15,255,140 +0.09(+0.35%)
Aug 05, 2008 25.69 26.43 25.59 26.36 18,461,634 +0.79(+3.10%)
Aug 04, 2008 25.34 25.75 25.29 25.56 13,597,358 +0.24(+0.96%)
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.