Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 27.27 27.80 26.66 27.24 5,306,840 -0.09(-0.34%)
Oct 30, 2008 27.55 27.93 26.06 27.33 5,847,104 +2.52(+10.15%)
Oct 29, 2008 24.68 25.96 24.17 24.81 6,818,840 -0.17(-0.67%)
Oct 28, 2008 23.61 25.20 22.37 24.98 11,828,963 +3.36(+15.56%)
Oct 27, 2008 22.51 22.87 21.34 21.61 8,018,816 -1.04(-4.58%)
Oct 24, 2008 21.30 23.21 21.30 22.65 7,846,156 -1.51(-6.24%)
Oct 23, 2008 24.51 24.77 22.91 24.16 7,533,835 -0.12(-0.51%)
Oct 22, 2008 25.33 25.44 23.68 24.28 6,622,600 -2.18(-8.23%)
Oct 21, 2008 26.85 27.65 26.35 26.46 5,412,486 -1.82(-6.43%)
Oct 20, 2008 28.08 28.28 26.94 28.28 5,210,960 +0.78(+2.84%)
Oct 17, 2008 26.80 29.02 26.68 27.50 6,179,186 -1.21(-4.22%)
Oct 16, 2008 27.75 28.92 26.33 28.71 9,565,728 +2.35(+8.92%)
Oct 15, 2008 28.87 28.87 26.00 26.36 8,683,665 -3.98(-13.11%)
Oct 14, 2008 31.34 31.99 29.38 30.33 6,801,016 -1.95(-6.05%)
Oct 13, 2008 29.27 32.48 28.96 32.29 11,346,801 +5.02(+18.41%)
Oct 10, 2008 25.37 27.42 24.68 27.27 8,292,147 +1.12(+4.27%)
Oct 09, 2008 27.74 28.54 25.47 26.15 5,942,801 -1.15(-4.21%)
Oct 08, 2008 26.53 28.16 25.44 27.30 7,215,094 +0.46(+1.71%)
Oct 07, 2008 28.83 29.06 26.70 26.84 5,333,767 -1.99(-6.89%)
Oct 06, 2008 28.30 29.00 26.73 28.83 6,772,396 -1.20(-3.99%)
Oct 03, 2008 31.00 31.65 29.93 30.02 3,200,061 -0.41(-1.35%)
Oct 02, 2008 31.64 31.71 30.14 30.43 3,984,969 -0.89(-2.85%)
Oct 01, 2008 31.29 31.61 30.20 31.33 2,863,971 +0.25(+0.80%)
Sep 30, 2008 30.27 31.20 29.98 31.08 4,322,673 +2.77(+9.78%)
Sep 29, 2008 30.23 30.25 27.52 28.31 10,512,889 -3.05(-9.72%)
Sep 26, 2008 31.24 31.97 30.80 31.36 0 -1.00(-3.09%)
Sep 25, 2008 32.42 32.77 31.86 32.36 5,458,258 -0.14(-0.42%)
Sep 24, 2008 32.70 33.11 31.76 32.49 4,822,440 +0.76(+2.39%)
Sep 23, 2008 32.27 32.70 31.31 31.74 3,099,239 -0.63(-1.96%)
Sep 22, 2008 33.42 33.88 32.24 32.37 4,547,487 -1.74(-5.11%)
Sep 19, 2008 35.35 36.24 31.41 34.11 0 +2.22(+6.97%)
Sep 18, 2008 29.23 32.12 28.86 31.89 11,877,253 +4.52(+16.50%)
Sep 17, 2008 28.24 28.84 27.08 27.37 7,158,892 -2.18(-7.37%)
Sep 16, 2008 27.68 29.97 27.42 29.55 7,116,114 +0.54(+1.86%)
Sep 15, 2008 28.93 30.24 28.93 29.01 6,418,962 -1.93(-6.24%)
Sep 12, 2008 29.89 31.19 29.68 30.94 5,839,911 +0.46(+1.51%)
Sep 11, 2008 30.18 30.56 29.64 30.48 6,766,789 -1.56(-4.86%)
Sep 10, 2008 32.20 32.31 31.17 32.04 7,023,506 +0.09(+0.27%)
Sep 09, 2008 32.90 33.34 31.88 31.95 7,540,843 -1.32(-3.97%)
Sep 08, 2008 33.74 34.26 32.72 33.28 6,183,954 +0.39(+1.19%)
Sep 05, 2008 32.22 32.90 31.72 32.88 0 +0.50(+1.55%)
Sep 04, 2008 33.25 33.31 32.38 32.38 8,129,483 -1.57(-4.62%)
Sep 03, 2008 34.51 34.51 33.65 33.95 6,233,382 -1.01(-2.89%)
Sep 02, 2008 35.93 35.93 34.66 34.96 4,810,565 -0.24(-0.67%)
Aug 29, 2008 35.81 35.91 34.91 35.20 0 -0.68(-1.90%)
Aug 28, 2008 36.44 36.47 35.63 35.88 9,941,580 -2.29(-6.00%)
Aug 27, 2008 38.41 38.59 38.04 38.17 6,445,320 +0.98(+2.64%)
Aug 26, 2008 37.09 37.41 36.92 37.19 2,066,751 +0.27(+0.72%)
Aug 25, 2008 37.15 37.51 36.85 36.92 3,373,678 -0.16(-0.42%)
Aug 22, 2008 36.81 37.22 36.60 37.08 2,750,354 +0.50(+1.37%)
Aug 21, 2008 36.27 36.70 36.17 36.58 3,644,374 -1.10(-2.93%)
Aug 20, 2008 37.36 38.10 37.16 37.68 4,787,232 +1.53(+4.22%)
Aug 19, 2008 36.12 36.48 35.78 36.16 4,233,326 -0.61(-1.67%)
Aug 18, 2008 36.81 37.37 36.70 36.77 4,245,294 -0.11(-0.29%)
Aug 15, 2008 37.42 37.42 36.68 36.88 3,242,113 -0.87(-2.30%)
Aug 14, 2008 37.02 38.05 36.99 37.74 3,590,043 +1.19(+3.26%)
Aug 13, 2008 36.48 36.81 36.12 36.55 5,082,032 +0.07(+0.20%)
Aug 12, 2008 37.68 37.86 36.04 36.48 10,827,215 -2.95(-7.49%)
Aug 11, 2008 39.69 39.81 39.01 39.43 3,872,389 -0.63(-1.56%)
Aug 08, 2008 39.69 40.12 38.90 40.06 6,193,701 +0.60(+1.51%)
Aug 07, 2008 40.67 40.70 39.23 39.46 6,799,648 -2.34(-5.60%)
Aug 06, 2008 41.58 41.92 41.28 41.80 2,075,425 +0.15(+0.36%)
Aug 05, 2008 41.18 41.70 40.85 41.65 4,487,155 +0.43(+1.04%)
Aug 04, 2008 41.50 41.57 40.88 41.23 2,831,597 -0.52(-1.23%)
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.