Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 19.36 19.36 17.64 18.15 1,016,564 -1.24(-6.42%)
Oct 30, 2008 19.29 19.43 18.78 19.39 408,863 +0.44(+2.30%)
Oct 29, 2008 18.26 19.54 18.18 18.96 686,917 +0.65(+3.54%)
Oct 28, 2008 17.90 18.31 17.02 18.31 980,217 +0.76(+4.34%)
Oct 27, 2008 18.37 18.80 17.55 17.55 520,994 -1.01(-5.45%)
Oct 24, 2008 17.67 18.96 17.45 18.56 393,283 -0.37(-1.94%)
Oct 23, 2008 18.44 19.37 17.85 18.93 599,292 +0.65(+3.58%)
Oct 22, 2008 18.77 19.15 17.81 18.27 376,826 -0.93(-4.86%)
Oct 21, 2008 19.26 19.67 18.80 19.21 396,883 -0.21(-1.07%)
Oct 20, 2008 18.37 19.41 18.27 19.41 547,220 +1.19(+6.52%)
Oct 17, 2008 18.76 20.07 18.13 18.23 1,068,092 -0.99(-5.15%)
Oct 16, 2008 19.01 19.40 18.23 19.22 795,549 +0.31(+1.65%)
Oct 15, 2008 20.24 20.24 18.91 18.91 447,154 -1.33(-6.56%)
Oct 14, 2008 21.35 21.58 19.07 20.23 743,868 -0.57(-2.74%)
Oct 13, 2008 20.00 20.80 18.40 20.80 549,509 +2.35(+12.73%)
Oct 10, 2008 18.15 18.64 16.40 18.45 1,021,767 -0.09(-0.48%)
Oct 09, 2008 20.38 20.66 18.49 18.54 814,093 -1.94(-9.49%)
Oct 08, 2008 21.02 21.37 20.46 20.49 736,958 -0.90(-4.20%)
Oct 07, 2008 21.72 22.00 21.37 21.38 697,342 -0.23(-1.06%)
Oct 06, 2008 22.01 22.37 20.74 21.61 525,065 -0.70(-3.14%)
Oct 03, 2008 22.90 23.04 22.24 22.31 251,011 -0.38(-1.69%)
Oct 02, 2008 22.96 23.14 22.63 22.70 354,027 -0.35(-1.51%)
Oct 01, 2008 22.92 23.04 22.60 23.04 268,773 -0.03(-0.13%)
Sep 30, 2008 22.76 23.11 22.30 23.07 327,232 +0.38(+1.67%)
Sep 29, 2008 22.95 23.34 22.60 22.70 337,955 -0.58(-2.49%)
Sep 26, 2008 22.74 23.39 22.74 23.28 0 +0.10(+0.42%)
Sep 25, 2008 23.12 23.51 22.82 23.18 334,418 +0.16(+0.70%)
Sep 24, 2008 23.20 23.20 22.72 23.02 428,982 -0.12(-0.52%)
Sep 23, 2008 23.29 23.52 22.96 23.14 651,407 -0.10(-0.42%)
Sep 22, 2008 23.84 23.84 23.12 23.24 499,959 -0.53(-2.23%)
Sep 19, 2008 24.33 25.41 23.67 23.76 0 -0.23(-0.95%)
Sep 18, 2008 22.81 24.49 22.69 23.99 1,268,449 +1.31(+5.76%)
Sep 17, 2008 22.79 22.87 22.42 22.69 614,952 -0.36(-1.57%)
Sep 16, 2008 22.46 23.28 22.34 23.05 736,497 +0.49(+2.18%)
Sep 15, 2008 22.33 23.06 22.33 22.56 346,392 -0.36(-1.58%)
Sep 12, 2008 22.70 23.02 22.70 22.92 417,995 +0.06(+0.27%)
Sep 11, 2008 22.50 22.91 22.12 22.86 433,064 +0.24(+1.05%)
Sep 10, 2008 23.02 23.06 22.35 22.62 395,417 -0.22(-0.95%)
Sep 09, 2008 22.45 23.07 22.27 22.84 1,078,450 +0.35(+1.57%)
Sep 08, 2008 21.93 22.58 21.73 22.48 872,107 +0.91(+4.23%)
Sep 05, 2008 21.73 21.78 21.44 21.57 0 -0.22(-1.02%)
Sep 04, 2008 21.90 22.01 21.60 21.79 579,000 -0.21(-0.94%)
Sep 03, 2008 21.92 22.07 21.71 22.00 367,496 +0.06(+0.26%)
Sep 02, 2008 22.13 22.22 21.78 21.94 376,161 +0.05(+0.24%)
Aug 29, 2008 21.98 22.06 21.78 21.89 283,912 -0.15(-0.66%)
Aug 28, 2008 22.07 22.13 21.93 22.04 303,060 +0.10(+0.45%)
Aug 27, 2008 21.83 22.09 21.71 21.94 264,173 +0.08(+0.38%)
Aug 26, 2008 21.82 21.99 21.70 21.86 333,704 +0.04(+0.19%)
Aug 25, 2008 22.04 22.12 21.53 21.81 303,332 -0.26(-1.20%)
Aug 22, 2008 22.01 22.22 21.87 22.08 411,852 +0.10(+0.47%)
Aug 21, 2008 22.08 22.20 21.92 21.98 409,436 -0.22(-0.98%)
Aug 20, 2008 22.14 22.30 21.98 22.19 484,080 +0.09(+0.40%)
Aug 19, 2008 22.41 22.45 22.01 22.10 698,179 -0.50(-2.20%)
Aug 18, 2008 22.04 22.69 21.84 22.60 492,783 +0.63(+2.86%)
Aug 15, 2008 21.79 21.98 21.42 21.98 0 +0.48(+2.24%)
Aug 14, 2008 20.98 21.49 20.66 21.49 490,046 +0.48(+2.27%)
Aug 13, 2008 21.10 21.32 20.83 21.02 376,628 -0.22(-1.03%)
Aug 12, 2008 20.47 21.24 20.28 21.23 1,010,379 +0.76(+3.72%)
Aug 11, 2008 20.13 20.66 20.01 20.47 521,568 +0.34(+1.70%)
Aug 08, 2008 20.02 20.13 19.73 20.13 620,525 +0.11(+0.57%)
Aug 07, 2008 20.04 20.25 19.95 20.02 663,277 -0.16(-0.77%)
Aug 06, 2008 20.10 20.26 20.07 20.17 389,456 -0.03(-0.13%)
Aug 05, 2008 20.41 20.45 19.92 20.20 719,898 -0.06(-0.31%)
Aug 04, 2008 21.25 21.40 20.18 20.26 645,841 -1.00(-4.68%)
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.