Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 26.44 28.35 25.57 27.45 0 +1.44(+5.54%)
Oct 30, 2008 26.90 27.60 25.34 26.01 3,034,338 +0.57(+2.24%)
Oct 29, 2008 24.62 26.90 23.65 25.44 3,924,634 +0.64(+2.58%)
Oct 28, 2008 22.53 24.92 21.68 24.80 4,398,611 +2.96(+13.55%)
Oct 27, 2008 22.47 23.82 21.76 21.84 2,155,122 -0.84(-3.70%)
Oct 24, 2008 22.50 23.42 22.00 22.68 0 -1.12(-4.71%)
Oct 23, 2008 24.81 25.17 22.80 23.80 2,702,419 -0.73(-2.98%)
Oct 22, 2008 25.40 25.63 23.37 24.53 3,679,339 -1.68(-6.41%)
Oct 21, 2008 26.77 28.31 26.10 26.21 2,186,736 -1.13(-4.13%)
Oct 20, 2008 27.89 28.35 26.77 27.34 2,973,868 -0.18(-0.65%)
Oct 17, 2008 26.90 28.26 25.80 27.52 0 -0.09(-0.33%)
Oct 16, 2008 25.89 27.79 24.45 27.61 5,311,204 +1.83(+7.10%)
Oct 15, 2008 28.10 28.70 25.70 25.78 3,699,328 -3.31(-11.38%)
Oct 14, 2008 33.90 34.19 28.53 29.09 4,067,120 -3.46(-10.63%)
Oct 13, 2008 29.97 33.02 29.97 32.55 5,747,836 +3.79(+13.18%)
Oct 10, 2008 23.12 30.80 21.78 28.76 0 +4.09(+16.58%)
Oct 09, 2008 27.62 28.37 24.46 24.67 5,009,347 -3.12(-11.23%)
Oct 08, 2008 27.87 29.74 27.02 27.79 6,347,207 -0.87(-3.04%)
Oct 07, 2008 31.10 31.50 28.43 28.66 3,715,288 -2.12(-6.89%)
Oct 06, 2008 31.74 31.74 28.72 30.78 4,611,694 -1.56(-4.82%)
Oct 03, 2008 33.68 34.42 32.31 32.34 0 -1.33(-3.95%)
Oct 02, 2008 35.10 35.42 33.61 33.67 2,244,111 -1.67(-4.73%)
Oct 01, 2008 35.07 35.80 35.02 35.34 2,326,000 -0.18(-0.51%)
Sep 30, 2008 35.52 35.86 34.65 35.52 2,401,584 +0.79(+2.27%)
Sep 29, 2008 36.04 36.81 33.66 34.73 3,304,055 -2.00(-5.45%)
Sep 26, 2008 36.34 36.76 35.79 36.73 0 -0.03(-0.08%)
Sep 25, 2008 37.18 37.58 36.56 36.76 2,053,415 -0.08(-0.22%)
Sep 24, 2008 35.93 37.63 35.77 36.84 3,041,715 +0.91(+2.53%)
Sep 23, 2008 36.00 36.90 35.50 35.93 3,268,152 +0.11(+0.31%)
Sep 22, 2008 38.09 38.09 35.50 35.82 3,601,956 -2.25(-5.91%)
Sep 19, 2008 40.01 44.88 38.02 38.07 0 -0.15(-0.39%)
Sep 18, 2008 37.22 38.70 35.15 38.22 5,236,456 +1.64(+4.48%)
Sep 17, 2008 38.37 38.81 36.01 36.58 5,602,707 -2.40(-6.16%)
Sep 16, 2008 38.83 40.25 38.25 38.98 3,728,950 -0.93(-2.33%)
Sep 15, 2008 40.56 41.48 39.75 39.91 3,099,944 -2.16(-5.13%)
Sep 12, 2008 42.40 43.00 41.55 42.07 0 -0.65(-1.52%)
Sep 11, 2008 42.65 43.16 41.83 42.72 3,608,292 -1.12(-2.55%)
Sep 10, 2008 44.65 44.65 43.10 43.84 2,374,044 -0.07(-0.16%)
Sep 09, 2008 45.14 45.80 43.65 43.91 2,704,307 -1.66(-3.64%)
Sep 08, 2008 44.16 45.75 43.04 45.57 3,996,592 +2.57(+5.98%)
Sep 05, 2008 42.92 43.49 42.25 43.00 0 -0.50(-1.15%)
Sep 04, 2008 43.74 44.77 43.32 43.50 2,722,131 -0.43(-0.98%)
Sep 03, 2008 42.97 44.33 42.95 43.93 2,847,405 +0.62(+1.43%)
Sep 02, 2008 44.80 45.72 42.98 43.31 3,958,459 -0.86(-1.95%)
Aug 29, 2008 43.64 44.75 43.50 44.17 0 +0.32(+0.73%)
Aug 28, 2008 44.00 44.45 42.27 43.85 8,379,704 +4.24(+10.70%)
Aug 27, 2008 39.15 40.29 38.86 39.61 2,508,149 +0.32(+0.81%)
Aug 26, 2008 38.63 39.67 38.51 39.29 2,856,774 +0.78(+2.03%)
Aug 25, 2008 39.70 39.82 38.42 38.51 1,951,154 -1.45(-3.63%)
Aug 22, 2008 38.93 40.05 38.93 39.96 0 +1.38(+3.58%)
Aug 21, 2008 37.87 38.78 37.31 38.58 1,710,932 +0.16(+0.42%)
Aug 20, 2008 39.09 39.55 38.30 38.42 1,650,569 -0.66(-1.69%)
Aug 19, 2008 40.05 40.12 38.70 39.08 1,953,971 -1.24(-3.08%)
Aug 18, 2008 41.82 42.08 40.00 40.32 1,846,807 -1.27(-3.05%)
Aug 15, 2008 40.80 42.18 40.55 41.59 0 +0.80(+1.96%)
Aug 14, 2008 39.40 41.60 39.40 40.79 1,598,110 +0.82(+2.05%)
Aug 13, 2008 40.97 41.03 39.33 39.97 1,928,517 -1.39(-3.36%)
Aug 12, 2008 40.98 41.70 40.56 41.36 1,935,746 +0.16(+0.39%)
Aug 11, 2008 40.86 43.15 40.46 41.20 2,998,797 -0.03(-0.07%)
Aug 08, 2008 38.71 41.62 38.71 41.23 2,304,942 +2.58(+6.68%)
Aug 07, 2008 38.27 39.19 37.69 38.65 2,412,077 -0.52(-1.33%)
Aug 06, 2008 39.40 39.68 38.14 39.17 2,232,597 -0.57(-1.43%)
Aug 05, 2008 38.00 40.32 37.90 39.74 3,264,480 +2.23(+5.95%)
Aug 04, 2008 37.03 38.01 36.31 37.51 2,920,845 +0.51(+1.38%)
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.