Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 25.43 27.20 25.43 27.07 1,487,174 +0.86(+3.28%)
Nov 26, 2008 24.74 26.41 24.45 26.21 3,043,583 +1.07(+4.27%)
Nov 25, 2008 24.00 25.34 24.00 25.13 4,455,725 +1.46(+6.17%)
Nov 24, 2008 22.30 24.34 22.00 23.67 4,350,472 +1.68(+7.65%)
Nov 21, 2008 23.19 23.62 19.99 21.99 6,737,783 -0.81(-3.57%)
Nov 20, 2008 23.88 25.28 22.52 22.81 4,088,300 -2.17(-8.68%)
Nov 19, 2008 26.23 27.31 24.97 24.97 3,083,451 -2.06(-7.62%)
Nov 18, 2008 26.18 27.13 25.97 27.03 2,758,943 +0.87(+3.32%)
Nov 17, 2008 27.40 27.69 26.07 26.16 3,509,010 -1.26(-4.60%)
Nov 14, 2008 27.40 28.63 26.97 27.43 0 -0.74(-2.64%)
Nov 13, 2008 29.51 30.21 26.60 28.17 6,607,245 -1.11(-3.79%)
Nov 12, 2008 30.45 30.81 29.10 29.28 3,406,743 -1.40(-4.55%)
Nov 11, 2008 31.46 31.46 29.82 30.68 2,491,281 -0.86(-2.73%)
Nov 10, 2008 32.29 32.55 30.96 31.54 3,623,281 -0.32(-1.01%)
Nov 07, 2008 31.58 32.32 30.94 31.86 3,719,941 +0.58(+1.86%)
Nov 06, 2008 31.99 32.75 30.68 31.28 5,774,796 -0.97(-3.00%)
Nov 05, 2008 29.79 33.37 29.37 32.24 9,472,759 +2.19(+7.30%)
Nov 04, 2008 30.89 30.90 28.28 30.05 5,304,914 +0.20(+0.66%)
Nov 03, 2008 26.97 30.14 26.56 29.85 5,202,983 +3.36(+12.67%)
Oct 31, 2008 26.44 26.77 22.39 26.49 12,570,783 -0.08(-0.30%)
Oct 30, 2008 28.37 28.65 25.72 26.57 5,364,766 -0.65(-2.40%)
Oct 29, 2008 28.62 28.71 26.69 27.23 4,100,869 -1.35(-4.73%)
Oct 28, 2008 28.86 29.00 25.30 28.58 6,019,176 +1.00(+3.64%)
Oct 27, 2008 31.59 32.23 27.54 27.58 6,858,154 -4.90(-15.08%)
Oct 24, 2008 29.83 32.52 29.29 32.48 3,198,109 +0.46(+1.43%)
Oct 23, 2008 30.74 32.71 30.17 32.02 2,834,606 +1.33(+4.35%)
Oct 22, 2008 30.98 32.25 29.93 30.68 3,508,126 -2.91(-8.66%)
Oct 21, 2008 33.65 34.84 33.17 33.59 1,610,294 -0.46(-1.34%)
Oct 20, 2008 32.73 34.08 31.96 34.05 1,720,660 +2.00(+6.23%)
Oct 17, 2008 31.54 33.52 30.77 32.05 2,576,681 -0.02(-0.06%)
Oct 16, 2008 32.50 33.53 28.95 32.07 2,981,880 +0.13(+0.42%)
Oct 15, 2008 34.23 34.60 31.93 31.94 2,196,118 -2.77(-7.97%)
Oct 14, 2008 33.14 34.83 32.63 34.70 4,037,750 +2.75(+8.60%)
Oct 13, 2008 28.91 31.96 28.91 31.96 2,554,773 +3.87(+13.77%)
Oct 10, 2008 27.78 29.96 25.98 28.09 0 -0.87(-3.00%)
Oct 09, 2008 32.16 32.56 28.75 28.96 4,208,351 -3.37(-10.42%)
Oct 08, 2008 31.06 32.91 30.51 32.32 2,348,489 +0.91(+2.91%)
Oct 07, 2008 32.69 34.02 29.89 31.41 3,224,428 -1.04(-3.20%)
Oct 06, 2008 35.13 35.13 30.55 32.45 2,323,943 -2.75(-7.81%)
Oct 03, 2008 36.09 36.49 35.05 35.20 0 -0.21(-0.61%)
Oct 02, 2008 37.34 37.34 35.27 35.41 1,424,584 -1.53(-4.14%)
Oct 01, 2008 36.41 37.43 35.77 36.94 1,428,876 +0.05(+0.15%)
Sep 30, 2008 36.58 37.71 35.30 36.89 2,517,058 +0.45(+1.23%)
Sep 29, 2008 38.22 38.43 35.65 36.44 1,843,907 -1.79(-4.68%)
Sep 26, 2008 37.16 39.24 36.61 38.23 0 +0.66(+1.76%)
Sep 25, 2008 37.29 37.75 36.16 37.57 1,658,170 +0.85(+2.32%)
Sep 24, 2008 36.75 37.64 36.12 36.72 1,037,379 -0.35(-0.94%)
Sep 23, 2008 37.59 38.05 36.50 37.07 1,146,956 +0.02(+0.05%)
Sep 22, 2008 39.62 39.62 36.79 37.05 1,919,830 -1.67(-4.32%)
Sep 19, 2008 41.98 42.30 37.98 38.73 0 +0.90(+2.39%)
Sep 18, 2008 38.08 38.66 35.05 37.82 5,223,842 -0.11(-0.28%)
Sep 17, 2008 39.50 40.27 37.85 37.93 3,113,777 -2.32(-5.76%)
Sep 16, 2008 40.24 40.72 38.64 40.25 3,536,426 -0.72(-1.75%)
Sep 15, 2008 42.29 42.29 40.84 40.96 2,779,276 -1.76(-4.13%)
Sep 12, 2008 42.78 43.49 41.87 42.73 2,192,206 -0.64(-1.47%)
Sep 11, 2008 40.40 43.36 40.10 43.36 4,030,133 +2.43(+5.93%)
Sep 10, 2008 39.15 41.87 39.04 40.94 3,989,944 +1.59(+4.05%)
Sep 09, 2008 40.27 41.35 39.16 39.34 3,176,356 -0.82(-2.05%)
Sep 08, 2008 39.84 40.25 39.07 40.17 2,101,355 +1.34(+3.46%)
Sep 05, 2008 38.87 38.91 37.72 38.82 0 -0.16(-0.41%)
Sep 04, 2008 40.52 40.78 38.74 38.98 2,713,390 -1.86(-4.56%)
Sep 03, 2008 40.69 41.07 39.87 40.85 1,643,713 +0.16(+0.40%)
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.