Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 23.38 24.07 23.31 23.89 9,104,136 +0.47(+2.01%)
Dec 30, 2008 23.05 23.42 22.99 23.42 10,491,757 +0.26(+1.10%)
Dec 29, 2008 23.01 23.28 22.71 23.16 10,817,589 +0.44(+1.96%)
Dec 26, 2008 22.58 22.76 22.50 22.72 3,752,081 +0.14(+0.63%)
Dec 24, 2008 22.69 22.69 22.43 22.58 3,601,938 -0.31(-1.34%)
Dec 23, 2008 23.25 23.33 22.69 22.88 7,782,109 -0.07(-0.29%)
Dec 22, 2008 23.38 23.38 22.62 22.95 10,606,268 -0.12(-0.51%)
Dec 19, 2008 22.98 23.65 22.95 23.07 13,435,350 -0.67(-2.84%)
Dec 18, 2008 24.75 25.07 23.52 23.74 16,405,113 -1.60(-6.33%)
Dec 17, 2008 25.27 25.61 24.95 25.35 16,474,317 +0.13(+0.51%)
Dec 16, 2008 24.50 25.25 24.39 25.22 15,060,730 +0.81(+3.33%)
Dec 15, 2008 24.57 24.73 23.97 24.40 12,325,942 +0.36(+1.51%)
Dec 12, 2008 23.39 24.21 23.27 24.04 14,019,174 -0.05(-0.21%)
Dec 11, 2008 24.18 24.92 23.86 24.09 15,751,686 +0.50(+2.10%)
Dec 10, 2008 23.65 23.87 23.21 23.60 14,262,749 +0.18(+0.76%)
Dec 09, 2008 23.38 24.12 23.17 23.42 10,680,824 -0.08(-0.33%)
Dec 08, 2008 22.65 23.76 22.53 23.50 23,079,856 +1.25(+5.63%)
Dec 05, 2008 21.76 22.40 21.23 22.24 21,016,560 +0.10(+0.44%)
Dec 04, 2008 22.52 23.30 21.98 22.15 17,549,234 -1.02(-4.41%)
Dec 03, 2008 22.61 23.24 22.27 23.17 14,856,461 -0.28(-1.20%)
Dec 02, 2008 23.36 23.65 22.78 23.45 15,565,585 +1.18(+5.30%)
Dec 01, 2008 23.49 23.58 22.23 22.27 15,907,530 -2.62(-10.52%)
Nov 28, 2008 24.68 24.89 24.38 24.89 4,985,825 +0.16(+0.66%)
Nov 26, 2008 23.42 24.75 23.31 24.72 11,923,347 +0.50(+2.05%)
Nov 25, 2008 24.92 25.03 23.91 24.23 21,710,168 +0.64(+2.73%)
Nov 24, 2008 22.84 24.11 22.54 23.58 18,041,466 +1.43(+6.46%)
Nov 21, 2008 21.55 22.24 20.58 22.15 19,081,814 +1.93(+9.55%)
Nov 20, 2008 21.61 21.82 20.16 20.22 23,306,708 -1.95(-8.81%)
Nov 19, 2008 23.36 23.68 22.15 22.17 12,916,904 -1.09(-4.68%)
Nov 18, 2008 22.84 23.54 22.51 23.26 13,502,041 +0.88(+3.93%)
Nov 17, 2008 22.71 23.18 22.28 22.38 11,587,437 -0.06(-0.25%)
Nov 14, 2008 22.55 23.50 22.00 22.44 15,732,971 -0.36(-1.59%)
Nov 13, 2008 21.24 22.83 20.53 22.80 29,530,302 +1.27(+5.89%)
Nov 12, 2008 22.70 22.87 21.33 21.53 20,430,320 -2.52(-10.49%)
Nov 11, 2008 24.27 24.53 23.56 24.06 12,672,701 -0.87(-3.49%)
Nov 10, 2008 25.66 25.75 24.39 24.93 12,648,749 -0.37(-1.45%)
Nov 07, 2008 24.78 25.47 24.53 25.29 18,015,832 +1.28(+5.34%)
Nov 06, 2008 24.66 25.02 23.67 24.01 19,047,424 -1.01(-4.02%)
Nov 05, 2008 25.56 26.29 25.00 25.02 12,831,910 -1.18(-4.51%)
Nov 04, 2008 25.55 26.32 25.42 26.20 13,808,498 +1.43(+5.76%)
Nov 03, 2008 24.53 24.99 24.39 24.77 13,880,180 -0.63(-2.47%)
Oct 31, 2008 24.61 25.92 24.26 25.40 16,463,261 +0.06(+0.24%)
Oct 30, 2008 25.09 25.53 24.08 25.34 20,216,602 +0.19(+0.77%)
Oct 29, 2008 24.34 25.86 24.17 25.15 25,929,014 +1.37(+5.76%)
Oct 28, 2008 22.88 23.85 21.51 23.78 21,217,594 +3.26(+15.87%)
Oct 27, 2008 20.32 21.58 20.20 20.52 19,749,468 -1.25(-5.73%)
Oct 24, 2008 19.99 22.13 19.96 21.77 25,689,806 -1.26(-5.48%)
Oct 23, 2008 21.81 23.28 21.47 23.03 25,751,408 +0.93(+4.19%)
Oct 22, 2008 22.64 22.73 21.70 22.10 23,904,106 -2.05(-8.50%)
Oct 21, 2008 24.38 25.01 23.78 24.16 18,018,642 -1.87(-7.19%)
Oct 20, 2008 24.52 26.05 24.21 26.03 25,206,808 +3.39(+14.97%)
Oct 17, 2008 21.66 24.13 21.62 22.64 21,133,654 -0.07(-0.32%)
Oct 16, 2008 21.71 22.78 20.61 22.71 26,531,972 +1.57(+7.45%)
Oct 15, 2008 23.15 23.25 21.13 21.14 18,709,818 -2.73(-11.45%)
Oct 14, 2008 24.46 24.84 22.97 23.87 26,767,756 +0.11(+0.45%)
Oct 13, 2008 21.21 23.77 20.93 23.77 21,628,774 +3.04(+14.67%)
Oct 10, 2008 19.73 21.49 19.20 20.72 38,348,648 -0.08(-0.37%)
Oct 09, 2008 22.70 22.89 20.45 20.80 26,690,632 -2.04(-8.95%)
Oct 08, 2008 23.05 23.59 21.83 22.85 25,383,372 +0.14(+0.63%)
Oct 07, 2008 24.35 24.43 22.70 22.70 20,062,520 -0.63(-2.69%)
Oct 06, 2008 23.92 23.94 21.91 23.33 27,666,828 -1.07(-4.40%)
Oct 03, 2008 24.35 25.61 24.18 24.40 0 +0.36(+1.51%)
Oct 02, 2008 25.03 25.07 24.03 24.04 14,806,133 -1.57(-6.15%)
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.