Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 21.88 22.28 20.55 21.31 5,621,326 -0.65(-2.96%)
Oct 30, 2008 22.58 22.92 20.93 21.96 3,917,133 -0.35(-1.57%)
Oct 29, 2008 23.92 23.92 22.22 22.31 3,395,347 -0.93(-4.00%)
Oct 28, 2008 21.41 23.36 20.27 23.24 4,563,411 +2.56(+12.38%)
Oct 27, 2008 21.45 21.90 20.64 20.68 3,142,726 -1.16(-5.31%)
Oct 24, 2008 21.40 22.74 21.07 21.84 2,969,177 -1.08(-4.71%)
Oct 23, 2008 22.95 23.35 21.56 22.92 3,662,686 +0.07(+0.31%)
Oct 22, 2008 23.44 23.88 22.15 22.85 4,388,010 -1.53(-6.28%)
Oct 21, 2008 24.92 25.40 24.32 24.38 5,552,328 -0.79(-3.14%)
Oct 20, 2008 24.86 25.51 24.32 25.17 2,967,881 +0.61(+2.48%)
Oct 17, 2008 24.72 28.25 24.12 24.56 3,943,788 -0.82(-3.23%)
Oct 16, 2008 23.07 25.54 22.50 25.38 6,036,663 +2.18(+9.40%)
Oct 15, 2008 25.48 26.14 23.15 23.20 4,554,750 -2.65(-10.25%)
Oct 14, 2008 28.28 28.97 25.26 25.85 5,186,974 -1.92(-6.91%)
Oct 13, 2008 25.44 27.88 25.14 27.77 6,904,646 +3.57(+14.75%)
Oct 10, 2008 24.28 25.53 23.02 24.20 6,582,412 -1.05(-4.16%)
Oct 09, 2008 27.44 27.61 25.00 25.25 4,616,400 -1.81(-6.69%)
Oct 08, 2008 26.82 29.23 26.50 27.06 5,500,870 +0.19(+0.71%)
Oct 07, 2008 28.48 28.89 26.86 26.87 4,445,295 -1.59(-5.59%)
Oct 06, 2008 30.24 30.61 26.87 28.46 5,716,950 -2.26(-7.36%)
Oct 03, 2008 30.78 32.40 30.50 30.72 4,576,234 +0.27(+0.89%)
Oct 02, 2008 32.38 32.54 30.32 30.45 3,620,947 -2.07(-6.37%)
Oct 01, 2008 32.40 33.00 31.80 32.52 3,946,072 -1.03(-3.07%)
Sep 30, 2008 32.75 33.55 31.57 33.55 3,879,508 +1.38(+4.29%)
Sep 29, 2008 34.63 34.97 31.85 32.17 4,595,043 -3.04(-8.63%)
Sep 26, 2008 33.54 35.35 33.08 35.21 3,207,036 +1.00(+2.92%)
Sep 25, 2008 34.00 35.00 33.48 34.21 2,623,072 +0.61(+1.82%)
Sep 24, 2008 33.34 34.46 33.23 33.60 2,316,427 +0.45(+1.36%)
Sep 23, 2008 33.78 34.20 32.96 33.15 2,526,286 -0.36(-1.07%)
Sep 22, 2008 35.22 35.35 33.50 33.51 3,210,836 -2.20(-6.16%)
Sep 19, 2008 35.13 37.45 15.06 35.71 6,982,746 +2.25(+6.72%)
Sep 18, 2008 32.57 33.85 30.96 33.46 6,510,718 +1.31(+4.07%)
Sep 17, 2008 33.69 33.76 31.84 32.15 5,686,212 -1.39(-4.14%)
Sep 16, 2008 33.09 34.30 32.88 33.54 5,080,766 +0.12(+0.36%)
Sep 15, 2008 33.10 34.29 32.85 33.42 4,057,715 -1.02(-2.96%)
Sep 12, 2008 33.99 34.66 33.57 34.44 3,387,336 +0.12(+0.35%)
Sep 11, 2008 33.26 34.38 33.15 34.32 3,314,675 +0.86(+2.57%)
Sep 10, 2008 33.94 34.11 33.31 33.46 3,391,945 -0.49(-1.44%)
Sep 09, 2008 34.45 34.61 33.93 33.95 4,459,139 -0.39(-1.14%)
Sep 08, 2008 34.48 34.56 33.56 34.34 3,441,052 +0.57(+1.69%)
Sep 05, 2008 34.01 34.60 33.11 33.77 3,028,879 -0.60(-1.75%)
Sep 04, 2008 34.70 34.93 34.02 34.37 4,374,672 -0.25(-0.72%)
Sep 03, 2008 35.43 35.48 34.28 34.62 3,867,545 -0.81(-2.29%)
Sep 02, 2008 36.27 36.51 35.30 35.43 2,790,083 -0.10(-0.28%)
Aug 29, 2008 37.09 37.23 35.46 35.53 3,365,209 -2.01(-5.35%)
Aug 28, 2008 37.16 37.65 36.58 37.54 2,175,971 +0.61(+1.65%)
Aug 27, 2008 36.26 37.31 35.97 36.93 2,489,226 +0.53(+1.46%)
Aug 26, 2008 36.22 36.59 35.91 36.40 1,956,248 +0.20(+0.55%)
Aug 25, 2008 36.36 36.97 35.83 36.20 2,769,460 -0.96(-2.58%)
Aug 22, 2008 37.02 37.32 36.46 37.16 1,879,572 +0.54(+1.47%)
Aug 21, 2008 37.06 37.06 36.23 36.62 1,874,658 -0.51(-1.37%)
Aug 20, 2008 36.96 37.45 36.63 37.13 3,532,533 +0.52(+1.42%)
Aug 19, 2008 37.96 38.00 36.47 36.61 3,691,157 -1.31(-3.45%)
Aug 18, 2008 38.50 38.94 37.50 37.92 4,114,701 -0.45(-1.17%)
Aug 15, 2008 37.76 39.00 37.46 38.37 13,398,753 +4.02(+11.70%)
Aug 14, 2008 33.88 34.53 33.00 34.35 6,449,223 +0.07(+0.20%)
Aug 13, 2008 34.07 34.68 33.68 34.28 4,131,985 -0.11(-0.32%)
Aug 12, 2008 35.62 36.00 34.16 34.39 4,252,054 -1.15(-3.24%)
Aug 11, 2008 34.84 35.82 34.59 35.54 3,096,226 +0.28(+0.79%)
Aug 08, 2008 34.25 35.34 34.07 35.26 4,478,375 +1.16(+3.40%)
Aug 07, 2008 34.15 34.56 33.80 34.10 2,695,535 -0.10(-0.29%)
Aug 06, 2008 33.66 34.40 33.39 34.20 2,951,448 +0.48(+1.42%)
Aug 05, 2008 33.04 33.85 32.77 33.72 4,472,451 +0.95(+2.90%)
Aug 04, 2008 33.56 33.98 32.70 32.77 4,319,112 -0.90(-2.67%)
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.