Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 19.49 19.93 18.91 19.85 40,963,540 +0.17(+0.84%)
Nov 26, 2008 18.11 19.79 17.75 19.69 82,369,856 +1.17(+6.31%)
Nov 25, 2008 18.54 19.52 16.36 18.52 114,141,744 +0.64(+3.57%)
Nov 24, 2008 15.79 17.98 15.63 17.88 144,560,720 +2.93(+19.58%)
Nov 21, 2008 15.75 16.15 13.67 14.95 203,241,280 -0.53(-3.42%)
Nov 20, 2008 16.41 17.48 15.12 15.48 161,348,384 -1.29(-7.66%)
Nov 19, 2008 18.62 18.69 16.68 16.77 126,136,992 -1.92(-10.29%)
Nov 18, 2008 19.22 19.49 17.75 18.69 118,785,496 -0.43(-2.26%)
Nov 17, 2008 19.37 19.74 18.37 19.12 93,768,032 -0.62(-3.13%)
Nov 14, 2008 19.38 20.54 18.99 19.74 0 -0.25(-1.24%)
Nov 13, 2008 18.90 20.16 17.69 19.99 125,171,192 +1.23(+6.56%)
Nov 12, 2008 19.46 20.22 18.76 18.76 93,750,032 -1.05(-5.31%)
Nov 11, 2008 19.34 20.29 19.20 19.81 94,539,456 +0.14(+0.73%)
Nov 10, 2008 20.57 20.63 19.27 19.67 117,480,096 -0.60(-2.98%)
Nov 07, 2008 18.83 20.27 18.59 20.27 424,433,824 +0.50(+2.54%)
Nov 06, 2008 20.46 21.28 19.24 19.77 175,356,720 -2.00(-9.19%)
Nov 05, 2008 23.80 24.05 21.51 21.77 78,326,304 -2.36(-9.77%)
Nov 04, 2008 23.69 24.22 23.31 24.13 68,519,408 +0.90(+3.88%)
Nov 03, 2008 23.47 23.69 22.96 23.23 54,374,284 -0.17(-0.73%)
Oct 31, 2008 21.71 23.75 21.67 23.40 92,205,320 +1.52(+6.94%)
Oct 30, 2008 22.78 22.85 21.80 21.88 84,240,984 -0.19(-0.84%)
Oct 29, 2008 23.40 23.51 21.89 22.06 101,826,336 -1.61(-6.82%)
Oct 28, 2008 21.82 23.68 20.99 23.68 91,588,336 +2.49(+11.77%)
Oct 27, 2008 20.90 22.09 20.79 21.18 70,683,280 -0.05(-0.26%)
Oct 24, 2008 19.95 21.99 19.93 21.24 72,838,472 -0.29(-1.34%)
Oct 23, 2008 21.45 21.92 20.04 21.53 91,868,456 +0.02(+0.10%)
Oct 22, 2008 21.88 22.33 20.49 21.51 94,768,728 -0.92(-4.11%)
Oct 21, 2008 21.70 23.36 21.67 22.43 76,890,912 +0.28(+1.27%)
Oct 20, 2008 22.49 22.68 21.37 22.15 75,875,560 +0.12(+0.53%)
Oct 17, 2008 22.95 23.67 21.83 22.03 97,544,832 -1.26(-5.43%)
Oct 16, 2008 22.60 23.58 20.64 23.29 107,626,160 +0.38(+1.65%)
Oct 15, 2008 22.19 24.07 22.00 22.92 138,232,400 -0.12(-0.51%)
Oct 14, 2008 22.66 23.48 21.84 23.03 140,340,064 +2.14(+10.26%)
Oct 13, 2008 21.06 21.30 18.94 20.89 100,888,208 +1.44(+7.38%)
Oct 10, 2008 17.47 20.29 17.18 19.45 177,693,888 +0.73(+3.89%)
Oct 09, 2008 22.72 22.72 17.99 18.72 178,680,192 -3.20(-14.58%)
Oct 08, 2008 20.58 23.20 20.08 21.92 80,634,672 +0.89(+4.25%)
Oct 07, 2008 23.43 24.04 21.03 21.03 65,893,256 -2.09(-9.04%)
Oct 06, 2008 22.88 24.38 21.93 23.12 85,903,832 -0.63(-2.66%)
Oct 03, 2008 26.10 26.76 23.71 23.75 0 -0.41(-1.71%)
Oct 02, 2008 25.42 25.88 24.06 24.16 57,269,184 -1.06(-4.20%)
Oct 01, 2008 25.41 26.52 25.07 25.22 69,548,224 -0.57(-2.21%)
Sep 30, 2008 24.30 26.11 23.91 25.79 68,203,368 +2.94(+12.87%)
Sep 29, 2008 24.74 26.39 22.85 22.85 96,576,520 -2.79(-10.88%)
Sep 26, 2008 22.86 26.28 22.68 25.64 0 +2.19(+9.35%)
Sep 25, 2008 24.22 24.60 23.38 23.45 55,936,284 -0.10(-0.44%)
Sep 24, 2008 24.12 24.57 23.42 23.55 38,561,356 +0.07(+0.29%)
Sep 23, 2008 24.08 25.14 23.38 23.48 47,640,200 -0.69(-2.87%)
Sep 22, 2008 26.90 26.94 23.57 24.17 79,123,000 -3.17(-11.61%)
Sep 19, 2008 30.44 30.71 25.43 27.35 0 +1.92(+7.57%)
Sep 18, 2008 23.56 27.18 22.17 25.42 242,202,736 +2.45(+10.68%)
Sep 17, 2008 23.23 24.22 22.48 22.97 143,342,464 -1.03(-4.29%)
Sep 16, 2008 21.44 24.13 21.30 24.00 166,991,792 +2.70(+12.68%)
Sep 15, 2008 22.45 24.05 21.30 21.30 146,743,920 -2.26(-9.59%)
Sep 12, 2008 22.85 23.71 22.66 23.56 92,983,248 +0.30(+1.30%)
Sep 11, 2008 21.10 23.32 20.97 23.26 111,135,664 +1.48(+6.78%)
Sep 10, 2008 21.64 22.33 20.68 21.78 84,043,512 +0.36(+1.70%)
Sep 09, 2008 22.72 23.19 21.41 21.42 100,336,472 -1.64(-7.12%)
Sep 08, 2008 22.84 23.34 21.87 23.06 141,932,736 +1.62(+7.56%)
Sep 05, 2008 20.32 21.53 19.78 21.44 0 +1.05(+5.16%)
Sep 04, 2008 21.00 21.27 20.32 20.39 67,742,968 -0.92(-4.32%)
Sep 03, 2008 21.38 21.57 21.01 21.31 55,353,268 -0.14(-0.64%)
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.