Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 26.30 28.63 25.02 27.83 3,175,242 +1.05(+3.92%)
Oct 30, 2008 25.85 26.95 25.28 26.78 3,976,603 +1.73(+6.91%)
Oct 29, 2008 23.55 26.32 23.55 25.05 4,082,014 +1.30(+5.47%)
Oct 28, 2008 22.68 23.75 20.59 23.75 4,519,002 +2.14(+9.90%)
Oct 27, 2008 23.43 23.76 21.50 21.61 3,655,195 -2.73(-11.22%)
Oct 24, 2008 22.97 25.49 22.29 24.34 4,462,296 -1.35(-5.25%)
Oct 23, 2008 27.74 28.76 23.34 25.69 5,994,300 -2.02(-7.29%)
Oct 22, 2008 30.74 31.69 26.56 27.71 2,782,487 -4.57(-14.16%)
Oct 21, 2008 31.73 33.41 30.16 32.28 3,873,390 -0.56(-1.71%)
Oct 20, 2008 31.23 33.64 30.48 32.84 2,811,776 +2.83(+9.43%)
Oct 17, 2008 29.40 32.98 28.07 30.01 0 +0.01(+0.03%)
Oct 16, 2008 28.42 30.47 26.87 30.00 4,553,912 +2.10(+7.53%)
Oct 15, 2008 32.94 33.50 27.76 27.90 2,443,668 -6.57(-19.06%)
Oct 14, 2008 37.55 38.84 33.17 34.47 3,176,508 -1.46(-4.06%)
Oct 13, 2008 31.95 36.10 30.90 35.93 2,333,360 +5.73(+18.97%)
Oct 10, 2008 31.71 34.03 27.75 30.20 4,248,426 -3.47(-10.31%)
Oct 09, 2008 39.93 39.93 33.67 33.67 3,233,657 -4.40(-11.56%)
Oct 08, 2008 38.38 41.02 36.25 38.07 3,788,499 -1.60(-4.03%)
Oct 07, 2008 46.00 46.25 39.53 39.67 2,859,740 -4.77(-10.73%)
Oct 06, 2008 44.37 45.50 39.93 44.44 3,561,360 -1.25(-2.74%)
Oct 03, 2008 46.14 49.63 45.37 45.69 0 -0.10(-0.22%)
Oct 02, 2008 49.50 49.93 45.73 45.79 2,419,264 -4.54(-9.02%)
Oct 01, 2008 51.46 52.27 49.90 50.33 2,269,035 -1.95(-3.73%)
Sep 30, 2008 51.65 52.42 50.59 52.28 2,509,363 +1.36(+2.67%)
Sep 29, 2008 54.51 55.83 49.45 50.92 3,531,637 -6.01(-10.56%)
Sep 26, 2008 56.76 57.25 55.31 56.93 0 -1.20(-2.06%)
Sep 25, 2008 56.87 58.45 56.27 58.13 2,434,117 +1.45(+2.56%)
Sep 24, 2008 57.45 60.23 56.39 56.68 3,800,573 +0.18(+0.32%)
Sep 23, 2008 54.87 56.86 54.44 56.50 19,062,888 +1.25(+2.26%)
Sep 22, 2008 54.45 58.06 54.36 55.25 3,192,913 +1.38(+2.56%)
Sep 19, 2008 53.42 54.27 51.48 53.87 0 +3.80(+7.59%)
Sep 18, 2008 50.87 51.60 47.91 50.07 2,220,081 +0.57(+1.15%)
Sep 17, 2008 50.89 51.21 48.50 49.50 2,164,503 -1.63(-3.19%)
Sep 16, 2008 47.62 51.14 46.24 51.13 2,654,818 +1.77(+3.59%)
Sep 15, 2008 49.84 51.35 48.89 49.36 1,769,563 -3.42(-6.48%)
Sep 12, 2008 51.79 53.67 51.53 52.78 0 +1.32(+2.57%)
Sep 11, 2008 53.25 53.59 49.65 51.46 3,205,496 -2.04(-3.81%)
Sep 10, 2008 50.21 54.16 50.21 53.50 2,480,549 +3.78(+7.60%)
Sep 09, 2008 54.58 54.82 49.70 49.72 3,427,298 -6.07(-10.88%)
Sep 08, 2008 58.94 59.16 55.34 55.79 1,654,342 -1.84(-3.19%)
Sep 05, 2008 57.08 57.77 55.29 57.63 0 +0.69(+1.21%)
Sep 04, 2008 56.80 57.58 55.50 56.94 2,044,297 -0.43(-0.75%)
Sep 03, 2008 59.29 60.20 56.45 57.37 2,223,579 -2.19(-3.68%)
Sep 02, 2008 60.81 62.14 59.34 59.56 1,419,162 -3.61(-5.71%)
Aug 29, 2008 64.59 64.70 62.45 63.17 0 -0.87(-1.36%)
Aug 28, 2008 66.19 66.90 62.67 64.04 1,941,346 -1.70(-2.59%)
Aug 27, 2008 66.49 66.51 64.61 65.74 1,746,416 +1.52(+2.37%)
Aug 26, 2008 62.72 64.63 62.64 64.22 1,310,238 +2.12(+3.41%)
Aug 25, 2008 62.31 62.49 60.63 62.10 1,778,836 -0.34(-0.54%)
Aug 22, 2008 62.91 62.96 61.30 62.44 0 -0.83(-1.31%)
Aug 21, 2008 62.19 64.21 61.40 63.27 2,705,861 +1.55(+2.51%)
Aug 20, 2008 59.85 61.98 58.84 61.72 1,975,796 +2.26(+3.80%)
Aug 19, 2008 56.80 59.50 56.80 59.46 1,351,579 +2.69(+4.74%)
Aug 18, 2008 58.48 59.66 56.41 56.77 1,461,068 -1.63(-2.79%)
Aug 15, 2008 59.40 59.40 57.28 58.40 0 -1.16(-1.95%)
Aug 14, 2008 59.77 60.37 58.48 59.56 2,339,284 -0.55(-0.91%)
Aug 13, 2008 56.03 60.39 55.95 60.11 2,805,944 +4.09(+7.30%)
Aug 12, 2008 55.90 56.62 55.14 56.02 1,954,663 +0.65(+1.17%)
Aug 11, 2008 55.31 55.48 53.47 55.37 1,642,989 +0.12(+0.22%)
Aug 08, 2008 56.35 56.57 54.58 55.25 2,267,472 -1.34(-2.37%)
Aug 07, 2008 58.81 59.26 56.52 56.59 2,181,788 -1.83(-3.13%)
Aug 06, 2008 55.44 59.00 55.44 58.42 2,053,269 +3.02(+5.45%)
Aug 05, 2008 55.69 57.16 53.82 55.40 3,555,785 -1.25(-2.21%)
Aug 04, 2008 61.41 61.49 55.85 56.65 2,919,477 -3.50(-5.82%)
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.