Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 23.23 25.02 23.01 24.71 5,783,674 +1.02(+4.29%)
Oct 30, 2008 24.25 24.25 22.94 23.69 3,150,528 -0.02(-0.08%)
Oct 29, 2008 23.70 24.71 23.10 23.71 3,421,420 -0.01(-0.04%)
Oct 28, 2008 21.52 23.77 21.49 23.72 5,421,520 +2.82(+13.49%)
Oct 27, 2008 20.34 21.94 20.34 20.90 4,246,183 +0.16(+0.79%)
Oct 24, 2008 18.89 21.16 18.85 20.74 5,453,310 -0.47(-2.22%)
Oct 23, 2008 21.77 22.43 20.01 21.21 11,351,499 +2.06(+10.77%)
Oct 22, 2008 19.65 19.74 18.71 19.15 5,261,842 -0.48(-2.44%)
Oct 21, 2008 20.78 21.02 19.52 19.62 3,051,429 -1.36(-6.49%)
Oct 20, 2008 20.61 21.00 19.89 20.99 2,489,513 +0.58(+2.87%)
Oct 17, 2008 20.45 21.16 18.80 20.40 4,328,407 -0.35(-1.71%)
Oct 16, 2008 19.65 20.76 18.74 20.76 4,400,605 +0.90(+4.54%)
Oct 15, 2008 21.03 21.85 19.76 19.85 4,367,643 -1.65(-7.67%)
Oct 14, 2008 22.74 22.85 21.06 21.50 5,719,970 -0.41(-1.88%)
Oct 13, 2008 20.08 22.01 19.62 21.92 4,055,849 +2.55(+13.17%)
Oct 10, 2008 19.16 20.16 18.22 19.37 6,077,002 +0.08(+0.40%)
Oct 09, 2008 19.73 20.10 19.06 19.29 6,462,382 -0.44(-2.24%)
Oct 08, 2008 19.11 20.43 18.55 19.73 8,390,289 +1.00(+5.32%)
Oct 07, 2008 19.80 20.38 18.70 18.73 4,862,792 -0.88(-4.50%)
Oct 06, 2008 19.83 19.88 18.47 19.61 5,474,045 -0.52(-2.57%)
Oct 03, 2008 21.65 21.95 20.06 20.13 6,988,091 -1.53(-7.08%)
Oct 02, 2008 22.55 22.67 21.43 21.67 4,703,125 -1.17(-5.12%)
Oct 01, 2008 23.74 23.92 22.41 22.84 4,569,892 -1.38(-5.70%)
Sep 30, 2008 22.46 24.23 22.30 24.22 4,965,214 +1.59(+7.03%)
Sep 29, 2008 25.79 25.85 20.42 22.63 9,706,285 -4.24(-15.77%)
Sep 26, 2008 27.16 27.25 26.43 26.86 2,563,752 -0.38(-1.41%)
Sep 25, 2008 27.37 28.14 26.93 27.25 4,513,014 +0.23(+0.85%)
Sep 24, 2008 25.74 27.77 25.69 27.02 5,725,641 +1.28(+4.95%)
Sep 23, 2008 25.79 26.39 25.28 25.74 2,977,873 +0.16(+0.64%)
Sep 22, 2008 26.56 27.22 25.58 25.58 2,937,616 -1.74(-6.35%)
Sep 19, 2008 27.94 28.30 24.88 27.31 6,448,201 +0.99(+3.75%)
Sep 18, 2008 26.19 26.60 25.17 26.33 5,337,546 +0.95(+3.74%)
Sep 17, 2008 26.30 26.62 25.38 25.38 4,631,791 -1.12(-4.23%)
Sep 16, 2008 26.18 27.32 25.79 26.50 5,356,244 +0.15(+0.58%)
Sep 15, 2008 26.73 27.43 26.16 26.34 4,878,304 -1.47(-5.27%)
Sep 12, 2008 26.93 27.86 26.45 27.81 4,750,355 +0.82(+3.06%)
Sep 11, 2008 26.20 27.04 25.87 26.99 3,325,373 +0.51(+1.92%)
Sep 10, 2008 26.49 26.66 25.88 26.48 2,801,684 +0.53(+2.03%)
Sep 09, 2008 26.98 26.98 25.94 25.95 4,899,251 -1.11(-4.11%)
Sep 08, 2008 26.89 27.80 26.51 27.06 4,453,931 -0.40(-1.47%)
Sep 05, 2008 27.28 27.71 26.90 27.47 4,632,069 +0.13(+0.49%)
Sep 04, 2008 28.54 28.58 27.33 27.33 4,832,096 -1.60(-5.53%)
Sep 03, 2008 28.76 29.00 28.18 28.93 4,037,331 +0.14(+0.50%)
Sep 02, 2008 29.59 29.71 28.67 28.79 2,794,600 -0.23(-0.79%)
Aug 29, 2008 28.97 29.29 28.45 29.02 2,342,039 -0.19(-0.66%)
Aug 28, 2008 28.76 29.37 28.54 29.21 3,415,763 +0.49(+1.70%)
Aug 27, 2008 28.21 28.88 28.05 28.72 2,508,897 +0.70(+2.50%)
Aug 26, 2008 28.86 28.86 27.80 28.02 5,034,431 -0.81(-2.79%)
Aug 25, 2008 29.60 29.72 28.68 28.83 2,629,803 -0.89(-3.00%)
Aug 22, 2008 29.65 29.79 29.29 29.72 1,687,239 +0.28(+0.94%)
Aug 21, 2008 29.15 29.55 28.72 29.44 2,288,356 +0.07(+0.23%)
Aug 20, 2008 29.33 29.60 28.93 29.37 2,246,876 +0.25(+0.86%)
Aug 19, 2008 29.15 29.63 28.96 29.13 2,618,834 -0.52(-1.75%)
Aug 18, 2008 30.26 30.57 29.35 29.64 2,898,251 -0.47(-1.56%)
Aug 15, 2008 30.43 30.49 29.51 30.11 3,405,713 -0.17(-0.57%)
Aug 14, 2008 29.61 30.49 29.51 30.29 2,718,749 +0.53(+1.77%)
Aug 13, 2008 30.55 30.70 29.62 29.76 5,616,599 -0.93(-3.03%)
Aug 12, 2008 30.39 30.84 30.19 30.69 3,457,976 +0.29(+0.95%)
Aug 11, 2008 29.06 30.69 28.91 30.40 4,680,592 +0.99(+3.36%)
Aug 08, 2008 28.32 29.46 28.19 29.41 3,738,887 +1.22(+4.32%)
Aug 07, 2008 28.32 28.63 27.87 28.20 5,561,138 +0.12(+0.44%)
Aug 06, 2008 27.42 28.21 27.26 28.07 5,490,013 +0.97(+3.57%)
Aug 05, 2008 26.17 27.27 25.97 27.10 5,400,549 +1.14(+4.39%)
Aug 04, 2008 25.91 26.22 25.55 25.96 3,548,663 +0.05(+0.18%)
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.