Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 24.23 26.10 24.00 25.77 5,544,767 +1.06(+4.29%)
Oct 30, 2008 25.29 25.29 23.93 24.71 3,020,389 -0.02(-0.08%)
Oct 29, 2008 24.72 25.77 24.10 24.73 3,280,091 -0.01(-0.04%)
Oct 28, 2008 22.45 24.79 22.42 24.74 5,197,572 +2.94(+13.49%)
Oct 27, 2008 21.22 22.89 21.22 21.80 4,070,785 +0.17(+0.79%)
Oct 24, 2008 19.70 22.07 19.66 21.63 5,228,049 -0.49(-2.22%)
Oct 23, 2008 22.71 23.40 20.87 22.12 10,882,600 +2.15(+10.77%)
Oct 22, 2008 20.50 20.59 19.52 19.97 5,044,490 -0.50(-2.44%)
Oct 21, 2008 21.68 21.93 20.36 20.47 2,925,383 -1.42(-6.49%)
Oct 20, 2008 21.50 21.90 20.75 21.89 2,386,679 +0.61(+2.87%)
Oct 17, 2008 21.33 22.07 19.61 21.28 4,149,613 -0.37(-1.71%)
Oct 16, 2008 20.50 21.65 19.55 21.65 4,218,829 +0.94(+4.54%)
Oct 15, 2008 21.94 22.79 20.61 20.71 4,187,228 -1.72(-7.67%)
Oct 14, 2008 23.72 23.83 21.97 22.43 5,483,694 -0.43(-1.88%)
Oct 13, 2008 20.95 22.96 20.47 22.86 3,888,314 +2.66(+13.17%)
Oct 10, 2008 19.99 21.03 19.00 20.20 5,825,978 +0.08(+0.40%)
Oct 09, 2008 20.58 20.97 19.88 20.12 6,195,439 -0.46(-2.24%)
Oct 08, 2008 19.93 21.31 19.35 20.58 8,043,710 +1.04(+5.32%)
Oct 07, 2008 20.65 21.26 19.51 19.54 4,661,924 -0.92(-4.50%)
Oct 06, 2008 20.68 20.74 19.27 20.46 5,247,928 -0.54(-2.57%)
Oct 03, 2008 22.58 22.90 20.92 21.00 6,699,433 -1.60(-7.08%)
Oct 02, 2008 23.52 23.65 22.35 22.60 4,508,852 -1.22(-5.12%)
Oct 01, 2008 24.76 24.95 23.38 23.82 4,381,123 -1.44(-5.70%)
Sep 30, 2008 23.43 25.27 23.26 25.26 4,760,115 +1.66(+7.03%)
Sep 29, 2008 26.90 26.96 21.30 23.60 9,305,345 -4.42(-15.77%)
Sep 26, 2008 28.33 28.42 27.57 28.02 2,457,851 -0.40(-1.41%)
Sep 25, 2008 28.55 29.35 28.09 28.42 4,326,594 +0.24(+0.85%)
Sep 24, 2008 26.85 28.97 26.80 28.18 5,489,131 +1.33(+4.95%)
Sep 23, 2008 26.90 27.53 26.37 26.85 2,854,866 +0.17(+0.64%)
Sep 22, 2008 27.70 28.39 26.68 26.68 2,816,272 -1.81(-6.35%)
Sep 19, 2008 29.14 29.52 25.95 28.49 6,181,844 +1.03(+3.75%)
Sep 18, 2008 27.32 27.75 26.25 27.46 5,117,067 +0.99(+3.74%)
Sep 17, 2008 27.43 27.77 26.47 26.47 4,440,465 -1.17(-4.23%)
Sep 16, 2008 27.31 28.50 26.90 27.64 5,134,993 +0.16(+0.58%)
Sep 15, 2008 27.88 28.61 27.29 27.48 4,676,795 -1.53(-5.27%)
Sep 12, 2008 28.09 29.06 27.59 29.01 4,554,131 +0.86(+3.06%)
Sep 11, 2008 27.33 28.20 26.98 28.15 3,188,011 +0.53(+1.92%)
Sep 10, 2008 27.63 27.81 26.99 27.62 2,685,955 +0.55(+2.03%)
Sep 09, 2008 28.14 28.14 27.06 27.07 4,696,877 -1.16(-4.11%)
Sep 08, 2008 28.05 29.00 27.65 28.23 4,269,952 -0.42(-1.47%)
Sep 05, 2008 28.46 28.90 28.06 28.65 4,440,731 +0.14(+0.49%)
Sep 04, 2008 29.77 29.81 28.51 28.51 4,632,496 -1.67(-5.53%)
Sep 03, 2008 30.00 30.25 29.39 30.18 3,870,560 +0.15(+0.50%)
Sep 02, 2008 30.87 30.99 29.91 30.03 2,679,163 -0.24(-0.79%)
Aug 29, 2008 30.22 30.55 29.68 30.27 2,245,296 -0.20(-0.66%)
Aug 28, 2008 30.00 30.64 29.77 30.47 3,274,668 +0.51(+1.70%)
Aug 27, 2008 29.43 30.12 29.26 29.96 2,405,262 +0.73(+2.50%)
Aug 26, 2008 30.10 30.10 29.00 29.23 4,826,473 -0.84(-2.79%)
Aug 25, 2008 30.88 31.00 29.92 30.07 2,521,174 -0.93(-3.00%)
Aug 22, 2008 30.93 31.07 30.55 31.00 1,617,544 +0.29(+0.94%)
Aug 21, 2008 30.41 30.82 29.96 30.71 2,193,831 +0.07(+0.23%)
Aug 20, 2008 30.59 30.88 30.18 30.64 2,154,064 +0.26(+0.86%)
Aug 19, 2008 30.41 30.91 30.21 30.38 2,510,658 -0.54(-1.75%)
Aug 18, 2008 31.56 31.89 30.61 30.92 2,778,533 -0.49(-1.56%)
Aug 15, 2008 31.74 31.80 30.78 31.41 3,265,033 -0.18(-0.57%)
Aug 14, 2008 30.89 31.80 30.78 31.59 2,606,445 +0.55(+1.77%)
Aug 13, 2008 31.87 32.02 30.90 31.04 5,384,593 -0.97(-3.03%)
Aug 12, 2008 31.70 32.17 31.49 32.01 3,315,137 +0.30(+0.95%)
Aug 11, 2008 30.31 32.01 30.16 31.71 4,487,250 +1.03(+3.36%)
Aug 08, 2008 29.54 30.73 29.40 30.68 3,584,444 +1.27(+4.32%)
Aug 07, 2008 29.54 29.86 29.07 29.41 5,331,423 +0.13(+0.44%)
Aug 06, 2008 28.60 29.43 28.43 29.28 5,263,236 +1.01(+3.57%)
Aug 05, 2008 27.30 28.44 27.09 28.27 5,177,468 +1.19(+4.39%)
Aug 04, 2008 27.03 27.35 26.65 27.08 3,402,078 +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.