Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 20.13 21.32 20.13 20.87 11,142,337 +0.61(+3.02%)
Oct 30, 2008 20.34 20.42 19.90 20.26 11,934,016 +0.49(+2.50%)
Oct 29, 2008 20.56 20.77 19.64 19.76 14,878,929 -0.83(-4.04%)
Oct 28, 2008 19.17 20.65 18.45 20.60 13,508,900 +1.84(+9.80%)
Oct 27, 2008 19.31 20.11 18.76 18.76 12,199,394 -0.82(-4.19%)
Oct 24, 2008 19.74 20.24 19.21 19.58 11,708,854 -1.08(-5.23%)
Oct 23, 2008 20.97 20.98 19.29 20.66 14,148,107 +0.85(+4.27%)
Oct 22, 2008 20.74 20.75 19.37 19.81 10,813,763 -0.97(-4.66%)
Oct 21, 2008 20.80 21.37 20.39 20.78 12,533,342 -0.26(-1.23%)
Oct 20, 2008 20.09 21.04 19.60 21.04 14,666,683 +1.17(+5.90%)
Oct 17, 2008 20.54 21.05 19.83 19.87 14,848,084 -1.35(-6.34%)
Oct 16, 2008 20.17 21.38 19.44 21.21 16,690,461 +1.14(+5.65%)
Oct 15, 2008 21.38 21.59 19.70 20.08 17,184,508 -1.48(-6.87%)
Oct 14, 2008 22.98 23.17 21.33 21.56 17,250,448 -0.57(-2.57%)
Oct 13, 2008 20.06 22.21 19.87 22.13 13,429,918 +2.78(+14.35%)
Oct 10, 2008 19.72 20.60 18.05 19.35 0 -1.15(-5.60%)
Oct 09, 2008 23.19 23.35 20.02 20.50 22,421,490 -2.89(-12.35%)
Oct 08, 2008 23.90 24.37 23.24 23.38 14,212,333 -0.44(-1.84%)
Oct 07, 2008 24.38 24.66 23.77 23.82 20,204,960 +0.12(+0.49%)
Oct 06, 2008 25.07 25.11 22.88 23.70 30,777,020 -1.78(-7.00%)
Oct 03, 2008 26.59 26.59 25.44 25.49 0 -0.77(-2.91%)
Oct 02, 2008 26.96 27.10 26.19 26.25 10,639,505 -0.70(-2.61%)
Oct 01, 2008 26.89 27.42 26.78 26.96 10,275,872 -0.21(-0.77%)
Sep 30, 2008 27.69 27.75 26.46 27.17 13,677,216 +0.07(+0.25%)
Sep 29, 2008 27.59 28.41 26.78 27.10 15,514,711 -1.79(-6.19%)
Sep 26, 2008 28.49 29.04 28.23 28.89 0 +0.14(+0.47%)
Sep 25, 2008 28.73 29.44 28.52 28.75 15,133,346 +0.16(+0.56%)
Sep 24, 2008 28.25 28.70 28.01 28.59 11,735,405 +0.38(+1.33%)
Sep 23, 2008 28.44 28.52 28.01 28.21 12,768,488 -0.10(-0.37%)
Sep 22, 2008 28.73 29.08 28.18 28.32 9,374,353 -0.49(-1.69%)
Sep 19, 2008 28.39 29.21 27.70 28.81 0 +0.78(+2.80%)
Sep 18, 2008 27.37 28.21 27.07 28.02 16,073,716 +0.93(+3.42%)
Sep 17, 2008 27.58 28.16 27.03 27.10 11,603,381 -0.83(-2.96%)
Sep 16, 2008 27.93 28.13 27.44 27.93 16,163,440 -0.48(-1.69%)
Sep 15, 2008 28.29 28.84 28.18 28.41 8,634,146 -0.35(-1.20%)
Sep 12, 2008 28.67 28.91 28.50 28.75 6,923,355 -0.07(-0.26%)
Sep 11, 2008 28.54 28.90 28.34 28.83 7,653,578 -0.01(-0.02%)
Sep 10, 2008 28.73 29.22 28.69 28.83 9,896,690 +0.17(+0.58%)
Sep 09, 2008 28.51 29.54 28.51 28.67 12,676,928 -0.13(-0.45%)
Sep 08, 2008 28.57 28.91 28.09 28.80 9,386,332 +0.76(+2.71%)
Sep 05, 2008 28.36 28.44 27.84 28.04 0 -0.40(-1.41%)
Sep 04, 2008 28.88 28.94 28.35 28.44 7,640,871 -0.51(-1.75%)
Sep 03, 2008 28.79 29.30 28.52 28.94 7,173,242 +0.15(+0.54%)
Sep 02, 2008 29.13 29.37 28.64 28.79 8,495,760 +0.01(+0.02%)
Aug 29, 2008 28.80 29.01 28.76 28.78 0 -0.16(-0.55%)
Aug 28, 2008 29.04 29.23 28.79 28.94 6,945,746 +0.02(+0.09%)
Aug 27, 2008 28.99 29.30 28.67 28.92 8,946,780 -0.09(-0.32%)
Aug 26, 2008 29.30 29.48 28.89 29.01 5,463,162 -0.31(-1.05%)
Aug 25, 2008 29.56 30.00 29.19 29.32 6,386,164 -0.31(-1.06%)
Aug 22, 2008 29.13 29.71 29.05 29.63 0 +0.53(+1.82%)
Aug 21, 2008 29.29 29.29 28.73 29.10 6,744,902 -0.15(-0.51%)
Aug 20, 2008 29.51 29.56 29.12 29.25 7,366,413 -0.24(-0.82%)
Aug 19, 2008 29.42 29.70 29.15 29.49 8,831,057 -0.15(-0.52%)
Aug 18, 2008 30.12 30.12 29.50 29.65 10,122,867 -0.45(-1.50%)
Aug 15, 2008 29.92 30.36 29.92 30.10 0 +0.27(+0.91%)
Aug 14, 2008 29.62 30.31 29.57 29.83 7,627,580 -0.02(-0.08%)
Aug 13, 2008 30.18 30.18 29.66 29.85 8,030,794 -0.54(-1.77%)
Aug 12, 2008 30.35 30.71 30.14 30.39 9,786,345 +0.12(+0.41%)
Aug 11, 2008 29.92 30.57 29.67 30.26 9,912,272 +0.33(+1.11%)
Aug 08, 2008 29.33 29.97 29.17 29.93 6,740,341 +0.57(+1.95%)
Aug 07, 2008 29.41 29.86 29.14 29.36 7,450,450 -0.26(-0.88%)
Aug 06, 2008 29.14 29.84 29.14 29.62 5,704,459 +0.13(+0.44%)
Aug 05, 2008 29.53 29.62 29.15 29.49 10,512,391 +0.26(+0.89%)
Aug 04, 2008 28.94 29.42 28.94 29.23 7,701,591 +0.20(+0.70%)
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.