Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 19.76 20.09 19.39 19.74 1,559,309 -0.22(-1.12%)
Nov 26, 2008 19.25 19.96 19.23 19.96 3,663,616 +0.53(+2.70%)
Nov 25, 2008 20.42 20.49 19.09 19.44 5,557,180 -0.83(-4.09%)
Nov 24, 2008 20.49 20.52 19.65 20.27 7,151,546 +0.13(+0.66%)
Nov 21, 2008 19.02 20.49 18.70 20.13 8,220,004 +1.77(+9.66%)
Nov 20, 2008 18.16 19.99 18.03 18.36 8,111,101 +0.05(+0.29%)
Nov 19, 2008 18.82 19.66 18.26 18.31 6,932,708 -0.64(-3.38%)
Nov 18, 2008 18.83 19.42 18.28 18.95 5,052,066 -0.04(-0.19%)
Nov 17, 2008 19.04 19.48 18.59 18.98 4,112,321 -0.24(-1.25%)
Nov 14, 2008 19.50 20.31 19.14 19.23 5,137,255 -1.22(-5.97%)
Nov 13, 2008 19.19 20.51 18.26 20.45 6,087,724 +1.29(+6.74%)
Nov 12, 2008 20.07 20.23 19.10 19.15 5,456,600 -1.32(-6.44%)
Nov 11, 2008 20.96 21.17 20.28 20.47 3,704,675 -0.68(-3.20%)
Nov 10, 2008 21.88 22.00 20.89 21.15 3,344,159 -0.23(-1.08%)
Nov 07, 2008 21.46 21.64 21.12 21.38 4,502,082 +0.08(+0.38%)
Nov 06, 2008 22.31 22.67 21.17 21.30 4,645,325 -1.26(-5.57%)
Nov 05, 2008 22.73 23.35 22.41 22.56 4,197,904 -0.18(-0.78%)
Nov 04, 2008 23.10 23.38 22.60 22.73 5,800,417 +0.00(+0.00%)
Nov 03, 2008 22.62 22.94 22.06 22.73 3,380,466 +0.41(+1.84%)
Oct 31, 2008 22.03 22.54 21.61 22.33 5,922,678 +0.24(+1.09%)
Oct 30, 2008 22.34 22.48 21.74 22.08 4,778,546 +0.37(+1.68%)
Oct 29, 2008 21.92 22.52 21.19 21.72 6,076,150 +0.05(+0.25%)
Oct 28, 2008 20.37 21.75 19.90 21.67 7,049,414 +1.67(+8.33%)
Oct 27, 2008 19.96 20.80 19.39 20.00 4,752,189 -0.32(-1.58%)
Oct 24, 2008 19.63 20.88 19.63 20.32 5,770,870 -0.65(-3.10%)
Oct 23, 2008 20.98 21.36 19.81 20.97 7,643,592 -0.06(-0.30%)
Oct 22, 2008 22.05 22.25 20.68 21.03 6,667,835 -1.27(-5.71%)
Oct 21, 2008 22.80 23.11 22.23 22.31 4,596,092 -0.84(-3.62%)
Oct 20, 2008 22.30 23.16 22.02 23.14 4,239,477 +1.08(+4.89%)
Oct 17, 2008 21.68 22.82 21.40 22.07 8,085,583 -0.14(-0.64%)
Oct 16, 2008 20.50 22.25 20.24 22.21 7,477,150 +1.06(+5.01%)
Oct 15, 2008 22.57 23.53 21.02 21.15 5,775,480 -1.73(-7.55%)
Oct 14, 2008 24.19 24.56 22.73 22.88 7,576,699 -1.01(-4.21%)
Oct 13, 2008 22.92 23.92 22.30 23.88 6,252,848 +1.57(+7.03%)
Oct 10, 2008 21.54 23.36 20.80 22.32 10,248,594 +0.43(+1.95%)
Oct 09, 2008 22.88 23.45 21.75 21.89 8,048,802 -1.06(-4.62%)
Oct 08, 2008 22.47 24.09 22.33 22.95 8,474,732 +0.45(+1.98%)
Oct 07, 2008 24.00 24.26 22.50 22.50 7,402,305 -1.43(-5.99%)
Oct 06, 2008 24.42 24.91 23.12 23.94 8,552,562 -0.86(-3.45%)
Oct 03, 2008 26.09 26.56 24.71 24.79 10,080,406 -1.87(-7.02%)
Oct 02, 2008 27.11 27.38 26.48 26.66 6,339,911 -0.46(-1.71%)
Oct 01, 2008 27.80 27.97 26.82 27.13 5,266,434 -1.03(-3.67%)
Sep 30, 2008 27.34 28.28 27.21 28.16 7,935,295 +1.51(+5.65%)
Sep 29, 2008 28.10 28.48 26.65 26.65 7,725,464 -1.80(-6.32%)
Sep 26, 2008 27.63 28.51 27.43 28.45 4,345,461 +0.42(+1.49%)
Sep 25, 2008 28.07 28.51 27.76 28.04 4,228,083 +0.20(+0.74%)
Sep 24, 2008 27.52 28.03 27.32 27.83 4,481,236 +0.32(+1.17%)
Sep 23, 2008 27.62 28.41 27.41 27.51 5,708,638 +0.18(+0.65%)
Sep 22, 2008 27.73 28.49 27.32 27.33 4,923,245 -0.94(-3.34%)
Sep 19, 2008 27.67 28.51 26.09 28.28 8,586,566 +1.10(+4.03%)
Sep 18, 2008 26.16 27.62 26.05 27.18 7,313,107 +1.18(+4.56%)
Sep 17, 2008 26.47 26.82 25.95 26.00 7,679,684 -0.51(-1.92%)
Sep 16, 2008 26.28 27.10 26.04 26.50 7,470,052 +0.08(+0.30%)
Sep 15, 2008 26.54 27.39 26.33 26.42 6,536,561 -0.69(-2.56%)
Sep 12, 2008 27.00 27.16 26.72 27.12 4,279,251 -0.09(-0.33%)
Sep 11, 2008 26.72 27.24 26.55 27.21 4,868,650 +0.33(+1.23%)
Sep 10, 2008 27.26 27.26 26.76 26.88 4,694,888 -0.12(-0.43%)
Sep 09, 2008 27.41 27.57 26.95 26.99 5,827,282 -0.22(-0.82%)
Sep 08, 2008 26.98 28.45 26.73 27.22 5,687,212 +0.62(+2.35%)
Sep 05, 2008 26.25 26.84 26.16 26.59 5,773,630 +0.22(+0.84%)
Sep 04, 2008 26.94 27.32 26.37 26.37 4,391,456 -0.82(-3.01%)
Sep 03, 2008 27.10 27.62 27.00 27.19 8,050,009 +0.05(+0.20%)
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.