Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 30.86 30.94 29.72 30.17 221,726 -1.64(-5.16%)
Nov 26, 2008 30.46 31.89 29.35 31.81 377,489 +2.19(+7.39%)
Nov 25, 2008 30.85 30.85 29.32 29.62 449,627 -1.97(-6.24%)
Nov 24, 2008 30.68 32.00 29.21 31.59 312,742 +2.28(+7.78%)
Nov 21, 2008 29.47 29.47 27.96 29.31 326,790 +0.97(+3.42%)
Nov 20, 2008 30.00 30.30 28.16 28.34 598,173 -2.79(-8.96%)
Nov 19, 2008 32.11 32.34 31.07 31.13 162,213 -0.74(-2.32%)
Nov 18, 2008 32.50 32.73 31.57 31.87 180,816 -0.40(-1.23%)
Nov 17, 2008 33.47 34.44 32.14 32.27 226,077 -0.98(-2.96%)
Nov 14, 2008 33.56 34.18 32.82 33.25 229,732 -1.71(-4.89%)
Nov 13, 2008 33.72 35.02 32.50 34.96 356,234 +2.05(+6.23%)
Nov 12, 2008 34.10 34.37 32.89 32.91 283,288 -1.88(-5.40%)
Nov 11, 2008 35.71 35.93 34.50 34.79 190,427 -1.98(-5.39%)
Nov 10, 2008 38.74 38.74 35.25 36.77 319,588 +0.63(+1.74%)
Nov 07, 2008 36.15 36.84 35.75 36.14 281,827 +0.04(+0.11%)
Nov 06, 2008 37.67 37.85 35.57 36.10 515,350 -2.59(-6.69%)
Nov 05, 2008 40.80 41.06 38.50 38.69 290,004 -2.72(-6.57%)
Nov 04, 2008 39.25 42.48 38.97 41.41 602,955 +3.31(+8.69%)
Nov 03, 2008 39.14 39.69 37.70 38.10 248,848 -2.16(-5.37%)
Oct 31, 2008 38.33 40.55 37.60 40.26 188,805 +1.40(+3.60%)
Oct 30, 2008 40.51 40.51 37.96 38.86 195,567 -1.29(-3.21%)
Oct 29, 2008 39.24 40.88 38.95 40.15 246,268 +2.28(+6.02%)
Oct 28, 2008 38.17 38.28 36.45 37.87 159,953 +1.12(+3.05%)
Oct 27, 2008 37.20 38.82 36.75 36.75 360,555 -1.60(-4.17%)
Oct 24, 2008 37.13 38.68 37.01 38.35 281,103 -2.52(-6.17%)
Oct 23, 2008 40.10 41.00 39.60 40.87 316,063 +1.37(+3.46%)
Oct 22, 2008 40.94 40.94 39.25 39.50 274,750 -2.92(-6.88%)
Oct 21, 2008 42.87 43.26 41.60 42.42 239,171 -2.14(-4.80%)
Oct 20, 2008 43.94 45.16 42.74 44.56 207,201 +1.77(+4.14%)
Oct 17, 2008 42.04 44.16 41.70 42.79 212,754 -0.30(-0.69%)
Oct 16, 2008 43.97 44.09 40.89 43.09 641,898 -1.13(-2.56%)
Oct 15, 2008 45.27 45.43 44.12 44.22 298,673 -3.07(-6.49%)
Oct 14, 2008 50.39 50.39 46.80 47.29 1,736,477 -1.72(-3.51%)
Oct 13, 2008 48.35 49.01 47.58 49.01 313,020 +1.20(+2.51%)
Oct 10, 2008 47.01 49.35 45.89 47.81 520,806 -2.71(-5.36%)
Oct 09, 2008 52.94 53.20 50.12 50.52 520,034 -2.25(-4.26%)
Oct 08, 2008 52.19 54.11 51.13 52.77 777,627 -0.47(-0.88%)
Oct 07, 2008 54.05 54.48 52.14 53.24 1,698,287 +0.40(+0.76%)
Oct 06, 2008 53.85 54.56 51.96 52.84 1,122,492 -2.31(-4.19%)
Oct 03, 2008 54.99 57.00 54.82 55.15 931,117 -0.56(-1.01%)
Oct 02, 2008 57.56 57.56 55.56 55.71 696,243 -2.97(-5.06%)
Oct 01, 2008 58.89 59.96 57.00 58.68 1,007,012 -1.69(-2.80%)
Sep 30, 2008 58.12 60.37 57.91 60.37 642,795 +3.56(+6.27%)
Sep 29, 2008 60.53 60.55 56.48 56.81 1,134,551 -6.90(-10.83%)
Sep 26, 2008 62.12 63.86 62.12 63.71 0 -0.25(-0.39%)
Sep 25, 2008 62.22 64.56 61.93 63.96 600,449 +1.44(+2.30%)
Sep 24, 2008 64.98 65.10 62.34 62.52 821,089 -1.05(-1.65%)
Sep 23, 2008 65.00 65.16 61.82 63.57 1,199,404 -1.00(-1.55%)
Sep 22, 2008 62.68 65.68 62.62 64.57 1,107,153 +3.40(+5.56%)
Sep 19, 2008 60.58 61.32 58.51 61.17 0 +3.15(+5.43%)
Sep 18, 2008 58.91 59.49 56.82 58.02 997,980 +0.81(+1.42%)
Sep 17, 2008 55.50 57.69 54.09 57.21 1,123,169 +2.17(+3.94%)
Sep 16, 2008 54.12 55.69 53.70 55.04 1,339,116 -0.95(-1.70%)
Sep 15, 2008 56.88 58.20 55.92 55.99 945,260 -3.83(-6.40%)
Sep 12, 2008 60.67 61.12 59.45 59.82 606,646 -0.23(-0.38%)
Sep 11, 2008 61.17 61.17 59.50 60.05 1,255,223 -1.23(-2.01%)
Sep 10, 2008 61.52 62.36 60.26 61.28 462,925 +0.68(+1.12%)
Sep 09, 2008 62.09 62.33 60.55 60.60 613,063 -2.68(-4.24%)
Sep 08, 2008 64.48 64.56 62.31 63.28 540,470 -0.02(-0.03%)
Sep 05, 2008 63.92 64.21 62.57 63.30 0 -0.70(-1.09%)
Sep 04, 2008 65.01 65.21 63.39 64.00 621,371 -1.12(-1.72%)
Sep 03, 2008 64.34 65.15 63.83 65.12 391,680 -0.50(-0.76%)
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.