Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 20.98 20.98 19.11 19.66 938,246 -1.35(-6.42%)
Oct 30, 2008 20.90 21.06 20.35 21.01 377,363 +0.47(+2.30%)
Oct 29, 2008 19.78 21.17 19.70 20.54 633,995 +0.70(+3.54%)
Oct 28, 2008 19.39 19.84 18.44 19.84 904,699 +0.83(+4.34%)
Oct 27, 2008 19.90 20.37 19.01 19.01 480,855 -1.10(-5.45%)
Oct 24, 2008 19.15 20.55 18.91 20.11 362,983 -0.40(-1.95%)
Oct 23, 2008 19.98 20.98 19.34 20.51 553,121 +0.71(+3.58%)
Oct 22, 2008 20.34 20.75 19.30 19.80 347,795 -1.01(-4.86%)
Oct 21, 2008 20.87 21.32 20.37 20.81 366,306 -0.22(-1.07%)
Oct 20, 2008 19.90 21.03 19.79 21.03 505,061 +1.29(+6.52%)
Oct 17, 2008 20.32 21.74 19.65 19.75 985,804 -1.07(-5.15%)
Oct 16, 2008 20.60 21.02 19.75 20.82 734,258 +0.34(+1.65%)
Oct 15, 2008 21.93 21.93 20.48 20.48 412,704 -1.44(-6.56%)
Oct 14, 2008 23.13 23.38 20.66 21.92 686,559 -0.62(-2.74%)
Oct 13, 2008 21.67 22.54 19.93 22.54 507,173 +2.54(+12.73%)
Oct 10, 2008 19.67 20.19 17.77 19.99 943,048 -0.10(-0.48%)
Oct 09, 2008 22.08 22.38 20.03 20.09 751,374 -2.11(-9.49%)
Oct 08, 2008 22.78 23.16 22.17 22.20 680,181 -0.97(-4.20%)
Oct 07, 2008 23.53 23.84 23.16 23.17 643,617 -0.25(-1.06%)
Oct 06, 2008 23.84 24.24 22.47 23.42 484,613 -0.76(-3.14%)
Oct 03, 2008 24.82 24.97 24.10 24.17 231,673 -0.42(-1.69%)
Oct 02, 2008 24.88 25.07 24.52 24.59 326,752 -0.38(-1.51%)
Oct 01, 2008 24.83 24.97 24.49 24.97 248,066 -0.03(-0.13%)
Sep 30, 2008 24.66 25.04 24.16 25.00 302,022 +0.41(+1.67%)
Sep 29, 2008 24.87 25.29 24.48 24.59 311,918 -0.63(-2.49%)
Sep 26, 2008 24.64 25.34 24.64 25.22 0 +0.11(+0.43%)
Sep 25, 2008 25.05 25.47 24.73 25.11 308,654 +0.17(+0.70%)
Sep 24, 2008 25.14 25.14 24.62 24.94 395,932 -0.13(-0.52%)
Sep 23, 2008 25.24 25.48 24.87 25.07 601,221 -0.11(-0.42%)
Sep 22, 2008 25.83 25.83 25.05 25.17 461,441 -0.57(-2.23%)
Sep 19, 2008 26.36 27.53 25.65 25.75 0 -0.25(-0.95%)
Sep 18, 2008 24.71 26.53 24.58 26.00 1,170,725 +1.42(+5.76%)
Sep 17, 2008 24.70 24.78 24.29 24.58 567,574 -0.39(-1.57%)
Sep 16, 2008 24.34 25.23 24.20 24.97 679,756 +0.53(+2.18%)
Sep 15, 2008 24.20 24.98 24.20 24.44 319,705 -0.39(-1.58%)
Sep 12, 2008 24.60 24.94 24.60 24.83 385,791 +0.07(+0.27%)
Sep 11, 2008 24.38 24.83 23.97 24.76 399,700 +0.26(+1.05%)
Sep 10, 2008 24.94 24.98 24.21 24.51 364,954 -0.24(-0.95%)
Sep 09, 2008 24.32 25.00 24.12 24.74 995,364 +0.38(+1.57%)
Sep 08, 2008 23.76 24.47 23.54 24.36 804,918 +0.99(+4.23%)
Sep 05, 2008 23.55 23.60 23.23 23.37 0 -0.24(-1.02%)
Sep 04, 2008 23.73 23.84 23.40 23.61 534,392 -0.22(-0.94%)
Sep 03, 2008 23.75 23.92 23.52 23.84 339,183 +0.06(+0.26%)
Sep 02, 2008 23.98 24.08 23.60 23.78 347,181 +0.06(+0.24%)
Aug 29, 2008 23.82 23.90 23.60 23.72 262,039 -0.16(-0.66%)
Aug 28, 2008 23.91 23.97 23.76 23.88 279,712 +0.11(+0.45%)
Aug 27, 2008 23.65 23.94 23.52 23.77 243,821 +0.09(+0.38%)
Aug 26, 2008 23.64 23.83 23.51 23.68 307,995 +0.04(+0.19%)
Aug 25, 2008 23.88 23.97 23.33 23.64 279,963 -0.29(-1.20%)
Aug 22, 2008 23.84 24.08 23.70 23.92 380,122 +0.11(+0.47%)
Aug 21, 2008 23.92 24.05 23.75 23.81 377,892 -0.24(-0.98%)
Aug 20, 2008 23.99 24.16 23.82 24.05 446,785 +0.10(+0.40%)
Aug 19, 2008 24.28 24.33 23.84 23.95 644,390 -0.54(-2.20%)
Aug 18, 2008 23.88 24.58 23.66 24.49 454,818 +0.68(+2.86%)
Aug 15, 2008 23.61 23.81 23.21 23.81 0 +0.52(+2.24%)
Aug 14, 2008 22.74 23.29 22.38 23.29 452,292 +0.52(+2.27%)
Aug 13, 2008 22.86 23.10 22.57 22.77 347,612 -0.24(-1.03%)
Aug 12, 2008 22.17 23.02 21.97 23.01 932,537 +0.83(+3.72%)
Aug 11, 2008 21.81 22.38 21.68 22.18 481,386 +0.37(+1.70%)
Aug 08, 2008 21.69 21.81 21.38 21.81 572,718 +0.12(+0.57%)
Aug 07, 2008 21.71 21.94 21.62 21.69 612,176 -0.17(-0.77%)
Aug 06, 2008 21.78 21.95 21.74 21.85 359,452 -0.03(-0.13%)
Aug 05, 2008 22.12 22.15 21.58 21.88 664,436 -0.07(-0.31%)
Aug 04, 2008 23.03 23.19 21.86 21.95 596,084 -1.08(-4.68%)
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.