Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 31.98 32.82 31.76 32.75 419,751 +0.84(+2.65%)
Nov 26, 2008 29.52 32.08 29.42 31.91 784,858 +1.54(+5.06%)
Nov 25, 2008 29.79 30.79 29.08 30.37 1,609,817 +1.19(+4.10%)
Nov 24, 2008 27.61 29.87 27.57 29.17 1,432,894 +2.06(+7.59%)
Nov 21, 2008 26.47 27.12 25.29 27.12 1,394,068 +1.14(+4.39%)
Nov 20, 2008 27.50 28.31 25.75 25.98 1,547,243 -1.52(-5.52%)
Nov 19, 2008 29.61 29.66 27.34 27.49 1,020,806 -2.02(-6.85%)
Nov 18, 2008 29.33 30.27 28.62 29.52 1,425,046 +0.12(+0.40%)
Nov 17, 2008 29.11 30.49 29.01 29.40 880,283 -0.04(-0.15%)
Nov 14, 2008 30.52 31.10 29.32 29.44 0 -1.46(-4.71%)
Nov 13, 2008 29.13 30.90 27.79 30.90 1,901,256 +2.13(+7.40%)
Nov 12, 2008 29.56 29.70 28.58 28.77 1,515,969 -1.37(-4.56%)
Nov 11, 2008 30.67 30.70 29.34 30.14 898,539 -0.84(-2.73%)
Nov 10, 2008 31.84 32.36 30.42 30.99 669,789 -0.13(-0.40%)
Nov 07, 2008 31.18 31.73 30.18 31.11 1,142,707 +0.12(+0.38%)
Nov 06, 2008 32.84 33.24 30.42 31.00 1,728,149 -1.99(-6.05%)
Nov 05, 2008 32.74 33.23 32.44 32.99 2,056,621 -0.19(-0.57%)
Nov 04, 2008 32.53 33.23 32.22 33.18 1,717,955 +1.50(+4.74%)
Nov 03, 2008 30.66 32.21 30.35 31.68 1,189,708 +0.95(+3.10%)
Oct 31, 2008 30.57 31.76 30.33 30.73 0 +0.22(+0.71%)
Oct 30, 2008 28.99 30.76 28.99 30.51 1,579,807 +2.77(+9.97%)
Oct 29, 2008 27.76 28.96 27.41 27.75 1,338,914 -0.10(-0.35%)
Oct 28, 2008 25.79 27.84 24.59 27.84 1,244,043 +2.57(+10.17%)
Oct 27, 2008 26.12 27.01 25.22 25.27 1,080,159 -1.41(-5.29%)
Oct 24, 2008 26.06 27.35 25.64 26.69 1,380,123 -0.77(-2.81%)
Oct 23, 2008 27.78 28.29 25.79 27.46 1,937,097 -0.17(-0.62%)
Oct 22, 2008 28.47 29.10 26.69 27.63 1,185,457 -1.48(-5.09%)
Oct 21, 2008 29.82 30.63 28.91 29.11 1,962,989 -1.02(-3.40%)
Oct 20, 2008 29.16 30.14 28.63 30.14 975,396 +1.15(+3.97%)
Oct 17, 2008 27.65 30.40 27.64 28.99 0 +0.13(+0.44%)
Oct 16, 2008 28.21 29.03 26.72 28.86 2,111,265 +1.10(+3.95%)
Oct 15, 2008 30.31 30.31 27.62 27.76 1,002,805 -3.02(-9.81%)
Oct 14, 2008 31.75 32.37 30.23 30.78 1,852,327 -0.43(-1.38%)
Oct 13, 2008 29.08 31.43 28.60 31.21 1,402,055 +3.21(+11.45%)
Oct 10, 2008 27.05 29.57 25.45 28.01 2,108,749 +0.38(+1.37%)
Oct 09, 2008 29.69 30.37 27.61 27.63 1,574,427 -1.47(-5.06%)
Oct 08, 2008 28.81 30.84 28.40 29.10 2,611,010 -0.49(-1.64%)
Oct 07, 2008 31.24 31.24 29.45 29.59 1,688,186 -1.45(-4.66%)
Oct 06, 2008 31.62 31.62 29.43 31.03 1,908,453 -1.15(-3.57%)
Oct 03, 2008 33.73 33.87 31.98 32.18 0 -1.06(-3.19%)
Oct 02, 2008 34.65 34.65 33.15 33.24 1,251,740 -1.52(-4.37%)
Oct 01, 2008 35.24 35.24 34.04 34.76 994,091 -0.72(-2.03%)
Sep 30, 2008 36.45 36.65 34.93 35.48 1,490,174 -0.46(-1.28%)
Sep 29, 2008 37.95 37.95 35.04 35.94 1,002,903 -2.47(-6.43%)
Sep 26, 2008 36.91 38.78 36.11 38.41 0 +0.84(+2.22%)
Sep 25, 2008 37.28 38.00 36.95 37.57 860,850 +0.49(+1.33%)
Sep 24, 2008 37.29 38.02 36.95 37.08 1,203,668 +0.13(+0.34%)
Sep 23, 2008 37.11 38.13 36.84 36.95 814,428 -0.12(-0.32%)
Sep 22, 2008 37.88 38.72 37.04 37.07 633,276 -0.94(-2.48%)
Sep 19, 2008 40.31 40.42 37.38 38.02 0 +0.05(+0.12%)
Sep 18, 2008 38.23 38.32 34.47 37.97 1,639,719 +0.53(+1.42%)
Sep 17, 2008 38.91 39.31 36.92 37.44 1,693,515 -2.37(-5.96%)
Sep 16, 2008 39.13 39.90 38.20 39.81 1,216,873 +0.18(+0.45%)
Sep 15, 2008 38.90 40.65 38.76 39.63 777,743 -0.93(-2.30%)
Sep 12, 2008 39.38 40.81 39.38 40.57 602,792 +0.76(+1.92%)
Sep 11, 2008 38.17 39.93 37.90 39.80 1,050,536 +1.24(+3.22%)
Sep 10, 2008 38.17 39.03 37.60 38.56 1,380,537 +0.85(+2.26%)
Sep 09, 2008 40.02 40.02 37.63 37.71 1,127,679 -1.85(-4.68%)
Sep 08, 2008 40.97 40.97 39.03 39.56 947,050 +0.02(+0.05%)
Sep 05, 2008 38.86 39.85 38.40 39.54 0 +0.54(+1.38%)
Sep 04, 2008 40.58 40.81 38.49 39.00 892,392 -1.75(-4.30%)
Sep 03, 2008 41.13 41.33 40.32 40.76 719,087 -0.40(-0.98%)
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.