Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 17.65 19.71 16.64 18.69 34,018,056 +1.70(+10.00%)
Oct 30, 2008 17.20 18.98 15.75 16.99 37,282,436 +0.37(+2.20%)
Oct 29, 2008 16.88 18.34 16.21 16.63 24,614,026 -0.38(-2.25%)
Oct 28, 2008 15.51 17.06 14.15 17.01 26,829,432 +2.28(+15.47%)
Oct 27, 2008 16.11 16.49 14.72 14.73 22,570,180 -2.04(-12.15%)
Oct 24, 2008 14.07 17.69 14.07 16.77 29,553,586 +1.10(+7.04%)
Oct 23, 2008 17.13 17.31 14.91 15.66 30,117,902 -1.24(-7.32%)
Oct 22, 2008 17.73 18.10 16.37 16.90 15,828,538 -1.46(-7.97%)
Oct 21, 2008 18.04 19.11 17.89 18.37 12,758,001 -0.22(-1.18%)
Oct 20, 2008 16.98 18.79 16.19 18.58 18,974,582 +1.06(+6.07%)
Oct 17, 2008 18.29 19.06 17.40 17.52 27,557,680 -1.78(-9.24%)
Oct 16, 2008 19.51 19.87 16.16 19.31 27,968,948 +0.08(+0.41%)
Oct 15, 2008 20.85 21.18 18.49 19.23 25,390,256 -2.13(-9.96%)
Oct 14, 2008 23.04 24.40 20.51 21.35 33,705,260 -0.08(-0.37%)
Oct 13, 2008 18.29 21.65 17.46 21.43 34,789,684 +4.41(+25.92%)
Oct 10, 2008 15.09 17.47 14.83 17.02 56,215,908 +1.27(+8.04%)
Oct 09, 2008 16.27 16.58 14.91 15.75 122,001,176 +0.56(+3.70%)
Oct 08, 2008 16.51 19.05 14.49 15.19 42,827,824 -5.55(-26.77%)
Oct 07, 2008 25.02 25.49 20.75 20.75 18,676,372 -4.19(-16.81%)
Oct 06, 2008 23.82 25.74 22.65 24.94 19,777,734 +1.23(+5.20%)
Oct 03, 2008 24.67 26.45 23.59 23.71 0 +0.66(+2.86%)
Oct 02, 2008 26.61 26.61 20.74 23.05 42,755,404 -4.05(-14.93%)
Oct 01, 2008 30.51 30.51 25.92 27.09 20,064,566 -4.42(-14.02%)
Sep 30, 2008 26.74 31.51 26.00 31.51 16,800,220 +6.89(+28.00%)
Sep 29, 2008 28.87 30.22 24.62 24.62 18,125,374 -5.66(-18.70%)
Sep 26, 2008 30.27 31.59 28.18 30.28 0 -1.41(-4.46%)
Sep 25, 2008 30.94 31.90 30.54 31.69 9,503,888 +1.36(+4.49%)
Sep 24, 2008 31.99 31.99 30.10 30.33 13,391,588 -1.10(-3.51%)
Sep 23, 2008 32.04 33.32 30.95 31.43 18,794,012 -1.21(-3.71%)
Sep 22, 2008 33.87 34.28 30.47 32.64 24,489,004 -1.25(-3.70%)
Sep 19, 2008 35.91 36.85 33.48 33.90 0 -1.55(-4.38%)
Sep 18, 2008 29.70 35.45 29.51 35.45 46,897,376 +6.14(+20.97%)
Sep 17, 2008 31.60 31.60 29.12 29.30 28,759,210 -2.71(-8.45%)
Sep 16, 2008 29.79 32.02 28.70 32.01 37,903,420 +1.79(+5.92%)
Sep 15, 2008 29.85 31.79 29.85 30.22 27,800,826 -1.57(-4.94%)
Sep 12, 2008 32.21 32.61 31.39 31.79 24,802,980 -1.18(-3.58%)
Sep 11, 2008 32.07 33.35 31.01 32.97 87,439,752 +0.90(+2.81%)
Sep 10, 2008 32.15 32.31 31.06 32.07 53,201,388 +0.53(+1.70%)
Sep 09, 2008 32.70 32.85 31.51 31.54 36,715,320 -1.15(-3.51%)
Sep 08, 2008 32.39 32.73 31.41 32.69 29,500,734 +1.70(+5.48%)
Sep 05, 2008 29.82 31.01 29.62 30.99 0 +0.87(+2.88%)
Sep 04, 2008 30.86 31.06 30.06 30.12 17,153,304 -0.95(-3.04%)
Sep 03, 2008 30.87 31.11 30.35 31.06 23,196,718 +0.01(+0.04%)
Sep 02, 2008 30.95 31.50 30.72 31.05 17,795,152 +0.56(+1.83%)
Aug 29, 2008 30.37 30.89 30.33 30.50 8,024,385 -0.11(-0.37%)
Aug 28, 2008 29.91 30.63 29.79 30.61 12,340,340 +0.99(+3.34%)
Aug 27, 2008 29.04 29.71 28.98 29.62 8,548,869 +0.49(+1.68%)
Aug 26, 2008 28.72 29.28 28.57 29.13 10,082,739 +0.26(+0.92%)
Aug 25, 2008 29.16 29.23 28.74 28.86 9,345,885 -0.82(-2.75%)
Aug 22, 2008 28.91 29.74 28.91 29.68 6,424,271 +0.91(+3.15%)
Aug 21, 2008 28.12 29.09 28.12 28.77 10,411,869 -0.02(-0.08%)
Aug 20, 2008 28.99 28.99 28.19 28.80 19,971,296 -0.11(-0.37%)
Aug 19, 2008 29.75 29.75 28.77 28.90 12,591,738 -1.03(-3.44%)
Aug 18, 2008 30.49 30.49 29.86 29.93 10,973,776 -0.49(-1.61%)
Aug 15, 2008 30.08 30.74 29.83 30.42 0 +0.50(+1.67%)
Aug 14, 2008 28.84 30.16 28.73 29.92 10,350,488 +0.87(+2.98%)
Aug 13, 2008 29.48 29.51 28.69 29.06 12,696,175 -0.66(-2.22%)
Aug 12, 2008 29.95 30.33 29.51 29.71 24,836,108 -0.70(-2.31%)
Aug 11, 2008 29.54 30.72 29.41 30.42 15,222,113 +0.44(+1.46%)
Aug 08, 2008 28.49 30.00 28.49 29.98 12,484,752 +1.20(+4.16%)
Aug 07, 2008 29.12 29.32 28.56 28.78 11,378,158 -0.70(-2.39%)
Aug 06, 2008 29.48 29.64 29.16 29.48 7,784,149 -0.20(-0.68%)
Aug 05, 2008 28.83 29.72 28.56 29.69 12,271,420 +1.23(+4.31%)
Aug 04, 2008 28.48 28.71 28.18 28.46 17,872,952 -0.12(-0.41%)
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.