Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 23.79 24.38 23.44 24.16 1,132,246 +0.23(+0.94%)
Dec 30, 2008 23.29 24.02 22.78 23.93 850,382 +0.63(+2.71%)
Dec 29, 2008 23.24 23.65 22.55 23.30 945,667 +0.32(+1.41%)
Dec 26, 2008 22.53 23.03 22.15 22.98 405,926 +0.58(+2.58%)
Dec 24, 2008 22.36 22.57 21.77 22.40 557,813 -0.24(-1.08%)
Dec 23, 2008 22.90 23.33 22.40 22.64 1,082,253 -0.12(-0.52%)
Dec 22, 2008 23.38 23.75 22.21 22.76 2,182,495 -0.60(-2.55%)
Dec 19, 2008 23.49 24.39 23.15 23.36 1,689,693 -0.05(-0.23%)
Dec 18, 2008 24.92 25.73 23.12 23.41 1,510,449 -1.81(-7.19%)
Dec 17, 2008 25.39 26.70 25.03 25.22 1,626,151 -0.55(-2.14%)
Dec 16, 2008 24.53 25.79 24.14 25.77 1,880,311 +1.32(+5.39%)
Dec 15, 2008 24.90 25.44 23.98 24.46 1,853,816 +0.16(+0.67%)
Dec 12, 2008 23.31 24.62 22.92 24.29 1,662,667 +0.21(+0.86%)
Dec 11, 2008 25.17 25.95 23.57 24.09 1,886,195 -0.86(-3.44%)
Dec 10, 2008 24.36 25.49 24.31 24.94 1,524,124 +1.08(+4.54%)
Dec 09, 2008 23.43 24.90 22.70 23.86 1,716,909 +0.14(+0.57%)
Dec 08, 2008 22.51 24.19 22.51 23.73 1,640,935 +2.29(+10.69%)
Dec 05, 2008 20.96 21.69 20.19 21.43 2,028,043 +0.04(+0.17%)
Dec 04, 2008 22.84 23.46 20.97 21.40 2,099,562 -2.03(-8.66%)
Dec 03, 2008 22.62 23.72 22.32 23.43 1,002,475 +0.38(+1.64%)
Dec 02, 2008 24.42 24.42 22.12 23.05 1,673,790 +0.21(+0.91%)
Dec 01, 2008 24.19 24.56 22.82 22.84 2,853,723 -2.75(-10.75%)
Nov 28, 2008 25.03 25.63 23.55 25.59 995,723 -0.36(-1.39%)
Nov 26, 2008 24.31 25.98 24.13 25.95 1,359,437 +1.56(+6.40%)
Nov 25, 2008 24.27 24.60 22.87 24.39 2,068,420 +0.80(+3.40%)
Nov 24, 2008 23.23 24.56 22.91 23.59 2,692,177 +0.83(+3.65%)
Nov 21, 2008 21.03 22.90 20.75 22.76 2,801,252 +2.30(+11.24%)
Nov 20, 2008 23.04 23.25 20.41 20.46 2,879,877 -2.90(-12.43%)
Nov 19, 2008 24.21 24.95 23.11 23.36 1,841,105 -1.07(-4.39%)
Nov 18, 2008 25.23 25.40 23.52 24.44 2,596,606 -0.60(-2.38%)
Nov 17, 2008 25.01 25.86 24.66 25.03 1,844,458 +0.00(+0.00%)
Nov 14, 2008 25.54 27.00 23.58 25.03 2,530,456 -2.17(-7.99%)
Nov 13, 2008 26.59 27.21 24.76 27.21 2,782,300 +1.32(+5.09%)
Nov 12, 2008 27.14 27.25 25.82 25.89 2,418,474 -1.93(-6.94%)
Nov 11, 2008 28.46 29.07 27.54 27.82 2,141,709 -1.85(-6.23%)
Nov 10, 2008 31.12 31.38 28.66 29.67 1,660,760 -0.70(-2.32%)
Nov 07, 2008 30.00 30.82 29.28 30.37 886,303 +0.67(+2.25%)
Nov 06, 2008 31.42 32.09 28.70 29.71 2,021,398 -2.04(-6.42%)
Nov 05, 2008 33.67 34.78 31.66 31.75 1,780,565 -3.21(-9.19%)
Nov 04, 2008 33.37 35.77 31.12 34.96 1,592,036 +1.12(+3.31%)
Nov 03, 2008 35.79 36.17 32.93 33.84 1,158,514 -2.66(-7.29%)
Oct 31, 2008 35.08 37.74 34.41 36.50 1,118,188 +0.58(+1.61%)
Oct 30, 2008 34.48 36.68 33.66 35.92 984,702 +2.25(+6.67%)
Oct 29, 2008 32.24 35.63 32.17 33.68 1,670,207 +1.80(+5.66%)
Oct 28, 2008 29.76 31.87 28.37 31.87 1,225,133 +3.09(+10.75%)
Oct 27, 2008 29.75 31.15 28.78 28.78 1,178,198 -2.27(-7.32%)
Oct 24, 2008 27.60 31.79 27.60 31.05 1,259,547 -0.83(-2.60%)
Oct 23, 2008 32.40 33.44 29.77 31.88 1,421,715 +0.18(+0.57%)
Oct 22, 2008 33.96 34.70 30.72 31.70 1,765,618 -4.60(-12.67%)
Oct 21, 2008 36.06 38.20 35.07 36.30 1,908,337 -0.91(-2.45%)
Oct 20, 2008 33.32 37.36 32.53 37.21 1,474,106 +4.96(+15.38%)
Oct 17, 2008 30.83 35.49 30.08 32.25 1,709,258 +0.60(+1.91%)
Oct 16, 2008 30.18 31.84 28.19 31.65 2,375,861 +1.66(+5.54%)
Oct 15, 2008 34.05 34.05 29.86 29.99 1,692,171 -5.86(-16.36%)
Oct 14, 2008 37.57 39.72 34.88 35.85 2,003,325 -0.23(-0.65%)
Oct 13, 2008 31.31 36.69 30.85 36.08 1,858,962 +6.62(+22.47%)
Oct 10, 2008 31.11 32.80 27.54 29.46 3,485,681 -3.34(-10.18%)
Oct 09, 2008 36.63 37.89 32.72 32.80 3,436,061 -3.26(-9.03%)
Oct 08, 2008 34.48 37.81 32.63 36.06 2,668,046 +0.65(+1.83%)
Oct 07, 2008 38.99 38.99 35.24 35.41 2,320,082 -1.77(-4.76%)
Oct 06, 2008 36.43 37.70 32.76 37.18 2,638,173 -0.93(-2.44%)
Oct 03, 2008 38.68 41.15 37.67 38.11 1,726,984 -0.43(-1.12%)
Oct 02, 2008 42.85 43.18 38.23 38.54 1,309,646 -4.80(-11.07%)
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.