Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 19.00 19.35 18.33 19.00 549,603 -0.15(-0.76%)
Nov 26, 2008 17.38 19.18 16.91 19.14 930,542 +1.89(+10.99%)
Nov 25, 2008 18.12 18.81 16.92 17.25 1,936,274 -1.13(-6.13%)
Nov 24, 2008 18.07 19.38 17.60 18.37 2,485,630 +1.03(+5.94%)
Nov 21, 2008 15.55 17.44 15.26 17.34 2,646,779 +2.54(+17.13%)
Nov 20, 2008 19.29 19.63 14.39 14.81 3,406,688 -5.35(-26.55%)
Nov 19, 2008 22.58 22.71 20.02 20.16 2,677,199 -2.53(-11.13%)
Nov 18, 2008 21.01 22.83 21.01 22.69 1,278,752 +1.37(+6.43%)
Nov 17, 2008 21.41 22.83 21.22 21.32 1,053,758 -0.58(-2.66%)
Nov 14, 2008 24.09 24.09 21.63 21.90 1,491,862 -2.32(-9.59%)
Nov 13, 2008 20.46 24.38 19.69 24.22 2,007,407 +3.82(+18.71%)
Nov 12, 2008 23.51 24.21 20.33 20.41 1,529,641 -4.08(-16.67%)
Nov 11, 2008 25.01 25.40 23.95 24.49 1,246,836 -0.98(-3.85%)
Nov 10, 2008 26.34 26.47 24.37 25.47 1,211,248 +0.99(+4.05%)
Nov 07, 2008 24.63 25.49 23.65 24.48 1,854,887 -0.16(-0.63%)
Nov 06, 2008 26.29 26.48 23.42 24.63 3,159,901 -3.79(-13.33%)
Nov 05, 2008 29.92 30.39 27.85 28.42 2,153,772 -1.89(-6.25%)
Nov 04, 2008 29.64 32.01 29.32 30.32 1,538,187 +1.89(+6.63%)
Nov 03, 2008 30.24 31.30 27.49 28.43 1,516,979 -3.04(-9.66%)
Oct 31, 2008 29.50 32.14 28.62 31.47 1,408,227 +0.70(+2.27%)
Oct 30, 2008 26.72 31.01 25.56 30.77 2,679,162 +5.86(+23.52%)
Oct 29, 2008 23.81 27.11 23.76 24.91 1,653,160 +1.78(+7.69%)
Oct 28, 2008 23.78 24.65 20.78 23.14 1,766,840 +1.09(+4.94%)
Oct 27, 2008 20.88 23.85 20.41 22.05 2,058,768 +0.19(+0.89%)
Oct 24, 2008 19.44 22.34 19.44 21.85 1,424,528 -0.71(-3.14%)
Oct 23, 2008 22.54 23.74 19.94 22.56 2,178,377 +0.48(+2.16%)
Oct 22, 2008 24.32 24.92 21.12 22.09 2,286,273 -3.67(-14.26%)
Oct 21, 2008 26.94 27.76 25.12 25.76 2,098,263 -1.35(-4.98%)
Oct 20, 2008 26.50 29.14 25.56 27.11 2,628,621 +2.37(+9.58%)
Oct 17, 2008 22.05 26.57 21.24 24.74 2,473,631 +2.47(+11.08%)
Oct 16, 2008 21.92 22.66 19.59 22.27 2,785,519 +2.09(+10.35%)
Oct 15, 2008 23.71 23.74 20.08 20.18 1,946,310 -4.32(-17.64%)
Oct 14, 2008 27.00 28.51 23.03 24.51 2,390,775 -0.66(-2.63%)
Oct 13, 2008 21.92 25.17 21.38 25.17 2,148,789 +5.67(+29.11%)
Oct 10, 2008 21.16 22.36 18.16 19.49 3,260,312 -2.01(-9.35%)
Oct 09, 2008 25.75 27.97 21.05 21.50 2,909,603 -3.21(-12.98%)
Oct 08, 2008 24.79 26.24 21.17 24.71 3,800,525 -0.56(-2.23%)
Oct 07, 2008 30.00 31.95 25.25 25.27 2,572,012 -3.29(-11.53%)
Oct 06, 2008 25.38 29.21 23.30 28.57 4,142,899 +0.26(+0.93%)
Oct 03, 2008 29.78 33.11 27.58 28.31 2,765,016 -1.26(-4.27%)
Oct 02, 2008 36.18 36.18 29.15 29.57 3,216,272 -7.63(-20.51%)
Oct 01, 2008 37.71 38.61 35.08 37.20 1,806,997 -0.92(-2.42%)
Sep 30, 2008 35.09 39.03 34.92 38.12 2,192,741 +3.38(+9.73%)
Sep 29, 2008 38.88 38.91 32.07 34.74 2,344,488 -6.01(-14.74%)
Sep 26, 2008 41.72 42.67 39.00 40.74 0 -2.92(-6.70%)
Sep 25, 2008 43.25 44.45 41.38 43.67 1,999,843 +0.06(+0.13%)
Sep 24, 2008 43.34 45.35 43.00 43.61 1,650,259 +1.94(+4.66%)
Sep 23, 2008 43.74 44.01 40.67 41.67 1,873,246 -2.42(-5.49%)
Sep 22, 2008 41.69 44.63 41.18 44.09 2,339,618 +3.94(+9.80%)
Sep 19, 2008 38.78 44.84 35.86 40.15 0 +4.44(+12.44%)
Sep 18, 2008 35.84 37.42 34.26 35.71 2,963,313 +2.20(+6.55%)
Sep 17, 2008 36.82 36.82 32.90 33.51 3,146,964 -2.77(-7.63%)
Sep 16, 2008 31.75 36.36 30.55 36.28 2,559,689 +2.02(+5.90%)
Sep 15, 2008 36.99 38.37 33.76 34.26 2,469,238 -5.32(-13.43%)
Sep 12, 2008 35.61 40.70 35.61 39.58 3,982,457 +4.32(+12.27%)
Sep 11, 2008 34.74 36.40 32.52 35.25 2,387,481 -0.08(-0.22%)
Sep 10, 2008 33.90 36.20 32.85 35.33 3,280,975 +2.41(+7.32%)
Sep 09, 2008 37.96 37.97 32.88 32.92 3,482,004 -6.66(-16.82%)
Sep 08, 2008 45.21 45.33 39.13 39.58 3,257,280 -3.93(-9.02%)
Sep 05, 2008 40.73 43.69 39.35 43.50 0 +2.60(+6.37%)
Sep 04, 2008 43.06 43.75 39.98 40.90 2,330,063 -2.01(-4.69%)
Sep 03, 2008 43.74 45.78 41.44 42.91 1,913,720 -1.83(-4.08%)
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.