Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 24.48 24.90 23.89 24.59 2,084,965 +0.33(+1.36%)
Dec 30, 2008 24.29 24.45 23.75 24.26 2,724,020 +0.92(+3.94%)
Dec 29, 2008 24.50 24.53 23.13 23.34 2,309,084 +0.14(+0.60%)
Dec 26, 2008 23.46 23.72 23.00 23.20 1,616,777 +0.09(+0.39%)
Dec 24, 2008 23.34 23.38 22.75 23.11 626,376 -0.18(-0.77%)
Dec 23, 2008 23.72 23.99 23.05 23.29 2,088,224 +0.27(+1.17%)
Dec 22, 2008 23.62 24.00 22.27 23.02 2,875,365 -1.58(-6.42%)
Dec 19, 2008 24.78 25.34 24.04 24.60 2,574,534 -0.44(-1.76%)
Dec 18, 2008 26.51 26.53 24.58 25.04 4,116,078 -1.22(-4.65%)
Dec 17, 2008 24.91 26.97 24.89 26.26 4,731,309 +0.58(+2.26%)
Dec 16, 2008 23.87 25.98 23.52 25.68 4,892,392 +2.32(+9.93%)
Dec 15, 2008 24.39 24.75 23.12 23.36 3,616,361 -0.84(-3.47%)
Dec 12, 2008 23.17 24.53 22.96 24.20 4,496,339 +0.04(+0.17%)
Dec 11, 2008 24.36 25.50 23.56 24.16 6,272,485 -1.82(-7.01%)
Dec 10, 2008 24.81 26.20 24.78 25.98 6,524,046 +2.11(+8.84%)
Dec 09, 2008 23.13 25.26 22.95 23.87 7,083,110 +0.04(+0.17%)
Dec 08, 2008 22.91 24.44 22.88 23.83 6,962,245 +2.60(+12.25%)
Dec 05, 2008 20.33 21.69 19.45 21.23 5,932,871 +0.65(+3.16%)
Dec 04, 2008 21.25 22.20 20.26 20.58 5,475,480 -0.43(-2.05%)
Dec 03, 2008 19.85 21.01 19.67 21.01 7,057,435 -0.44(-2.05%)
Dec 02, 2008 21.19 22.18 20.64 21.45 5,260,294 +1.61(+8.11%)
Dec 01, 2008 21.91 21.91 19.75 19.84 6,260,463 -3.84(-16.22%)
Nov 28, 2008 23.63 24.00 23.11 23.68 2,270,064 -1.80(-7.06%)
Nov 26, 2008 22.60 25.76 22.53 25.48 7,575,831 +2.26(+9.73%)
Nov 25, 2008 24.38 24.43 22.39 23.22 9,961,250 +1.99(+9.37%)
Nov 24, 2008 19.67 22.09 19.05 21.23 11,354,842 +3.41(+19.14%)
Nov 21, 2008 17.60 18.02 16.56 17.82 10,564,678 +2.30(+14.82%)
Nov 20, 2008 17.06 17.44 15.44 15.52 10,184,257 -2.21(-12.46%)
Nov 19, 2008 20.59 20.96 17.59 17.73 8,320,276 -2.92(-14.14%)
Nov 18, 2008 21.00 21.29 19.61 20.65 6,715,190 -0.20(-0.96%)
Nov 17, 2008 21.27 22.20 20.68 20.85 5,825,048 -0.46(-2.16%)
Nov 14, 2008 21.37 22.65 20.90 21.31 6,389,664 -1.37(-6.04%)
Nov 13, 2008 20.73 22.69 19.08 22.68 11,659,647 +3.57(+18.68%)
Nov 12, 2008 20.59 20.61 18.95 19.11 9,131,297 -3.10(-13.96%)
Nov 11, 2008 23.09 23.29 22.01 22.21 5,476,581 -0.94(-4.06%)
Nov 10, 2008 25.19 25.26 22.65 23.15 6,959,118 +0.85(+3.81%)
Nov 07, 2008 21.99 23.13 21.36 22.30 7,261,776 +1.42(+6.80%)
Nov 06, 2008 23.10 23.55 20.58 20.88 9,210,355 -4.00(-16.08%)
Nov 05, 2008 26.01 27.52 24.88 24.88 10,071,446 -6.82(-21.51%)
Nov 04, 2008 29.47 33.13 29.00 31.70 6,052,636 +4.41(+16.16%)
Nov 03, 2008 26.39 28.79 26.34 27.29 6,844,003 +1.04(+3.96%)
Oct 31, 2008 24.27 26.99 23.90 26.25 7,926,461 +0.50(+1.94%)
Oct 30, 2008 24.84 26.18 23.83 25.75 9,817,680 +2.67(+11.57%)
Oct 29, 2008 22.76 23.97 22.36 23.08 8,165,358 -0.20(-0.86%)
Oct 28, 2008 20.89 23.83 19.29 23.28 8,264,226 +4.14(+21.63%)
Oct 27, 2008 20.61 21.29 19.14 19.14 7,763,758 -2.82(-12.84%)
Oct 24, 2008 20.33 22.91 20.30 21.96 6,351,735 -1.20(-5.18%)
Oct 23, 2008 22.67 24.57 21.43 23.16 10,412,449 -1.02(-4.22%)
Oct 22, 2008 26.01 26.15 22.52 24.18 7,786,644 -3.65(-13.12%)
Oct 21, 2008 28.81 29.25 27.06 27.83 6,965,305 -3.29(-10.57%)
Oct 20, 2008 28.83 31.40 28.70 31.12 7,069,935 +1.51(+5.10%)
Oct 17, 2008 25.80 32.60 25.76 29.61 7,867,904 +0.49(+1.68%)
Oct 16, 2008 28.24 29.87 26.28 29.12 7,177,722 +1.92(+7.06%)
Oct 15, 2008 31.43 31.62 27.05 27.20 6,961,308 -6.55(-19.41%)
Oct 14, 2008 37.93 38.32 33.29 33.75 10,052,965 -3.75(-10.00%)
Oct 13, 2008 34.61 37.57 33.60 37.50 6,351,113 +8.33(+28.56%)
Oct 10, 2008 29.09 32.06 27.20 29.17 9,445,188 -2.33(-7.40%)
Oct 09, 2008 34.06 35.45 30.75 31.50 8,152,040 -1.22(-3.73%)
Oct 08, 2008 34.52 36.87 29.10 32.72 13,452,098 -1.87(-5.41%)
Oct 07, 2008 39.08 40.28 33.65 34.59 8,969,913 -6.51(-15.84%)
Oct 06, 2008 39.17 41.85 35.87 41.10 10,979,480 -3.52(-7.89%)
Oct 03, 2008 42.41 49.15 42.33 44.62 7,883,771 +3.77(+9.23%)
Oct 02, 2008 43.75 44.01 40.56 40.85 6,159,931 -6.75(-14.18%)
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.