Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 19.35 21.11 19.35 20.20 0 +0.73(+3.75%)
Oct 30, 2008 18.47 19.53 18.47 19.47 16,700,896 +1.62(+9.05%)
Oct 29, 2008 16.63 19.20 16.63 17.85 17,827,074 +0.72(+4.19%)
Oct 28, 2008 16.27 17.45 15.79 17.13 20,090,454 +1.46(+9.32%)
Oct 27, 2008 15.47 16.66 15.31 15.67 12,302,155 -0.06(-0.37%)
Oct 24, 2008 14.94 16.31 14.48 15.73 14,597,003 -0.52(-3.18%)
Oct 23, 2008 17.45 17.45 15.60 16.25 19,084,944 -1.14(-6.55%)
Oct 22, 2008 17.99 18.28 16.58 17.39 17,434,232 -1.06(-5.74%)
Oct 21, 2008 17.82 18.85 17.82 18.45 14,178,068 +0.31(+1.71%)
Oct 20, 2008 17.70 18.14 17.46 18.14 11,020,453 +0.60(+3.44%)
Oct 17, 2008 17.30 18.37 17.03 17.53 0 +0.03(+0.20%)
Oct 16, 2008 16.72 17.61 15.58 17.50 20,717,802 +0.77(+4.61%)
Oct 15, 2008 18.34 18.69 16.67 16.73 13,008,959 -1.96(-10.49%)
Oct 14, 2008 20.37 20.68 18.14 18.69 13,360,181 -0.70(-3.59%)
Oct 13, 2008 19.24 20.03 18.37 19.38 20,383,812 +1.15(+6.31%)
Oct 10, 2008 18.07 19.31 17.17 18.23 0 -0.83(-4.37%)
Oct 09, 2008 22.15 22.15 18.74 19.07 15,786,144 -2.29(-10.74%)
Oct 08, 2008 21.25 23.05 21.12 21.36 25,342,798 -0.58(-2.65%)
Oct 07, 2008 23.45 23.88 21.85 21.94 14,847,127 -1.40(-6.01%)
Oct 06, 2008 23.16 23.97 21.74 23.34 18,767,908 -0.50(-2.10%)
Oct 03, 2008 24.73 25.00 23.75 23.84 0 -0.53(-2.17%)
Oct 02, 2008 25.38 25.50 23.99 24.37 13,836,241 -1.20(-4.70%)
Oct 01, 2008 26.10 26.36 25.41 25.58 10,405,235 -0.92(-3.47%)
Sep 30, 2008 26.52 26.71 25.64 26.50 7,569,010 +0.40(+1.54%)
Sep 29, 2008 27.43 27.67 25.28 26.09 17,404,322 -2.16(-7.63%)
Sep 26, 2008 26.97 28.29 26.64 28.25 0 +0.71(+2.57%)
Sep 25, 2008 27.32 28.04 26.59 27.54 11,412,445 +0.66(+2.44%)
Sep 24, 2008 26.92 27.40 26.64 26.89 6,868,279 +0.15(+0.56%)
Sep 23, 2008 26.72 27.74 26.64 26.74 7,827,625 -0.20(-0.73%)
Sep 22, 2008 28.54 28.75 26.78 26.93 12,014,306 -1.81(-6.28%)
Sep 19, 2008 31.08 32.20 28.17 28.74 0 -0.63(-2.15%)
Sep 18, 2008 27.82 29.46 27.18 29.37 21,656,416 +1.20(+4.27%)
Sep 17, 2008 29.12 29.47 28.11 28.17 15,160,865 -1.47(-4.97%)
Sep 16, 2008 28.31 29.70 28.29 29.64 13,800,444 +0.85(+2.96%)
Sep 15, 2008 28.63 29.96 28.62 28.79 17,824,656 -0.64(-2.19%)
Sep 12, 2008 29.86 29.86 28.97 29.43 0 -0.77(-2.55%)
Sep 11, 2008 29.55 30.22 29.41 30.20 14,473,795 +0.05(+0.17%)
Sep 10, 2008 30.40 30.70 29.70 30.15 15,633,568 -0.08(-0.27%)
Sep 09, 2008 30.74 31.64 30.14 30.23 19,097,094 -0.74(-2.38%)
Sep 08, 2008 29.96 30.97 29.76 30.97 17,221,422 +1.62(+5.53%)
Sep 05, 2008 28.81 29.45 28.28 29.35 0 +0.17(+0.59%)
Sep 04, 2008 29.84 30.32 29.07 29.17 17,138,380 -0.99(-3.28%)
Sep 03, 2008 29.72 30.17 29.16 30.16 15,897,830 +0.82(+2.78%)
Sep 02, 2008 28.96 29.72 28.88 29.35 16,910,874 +1.08(+3.80%)
Aug 29, 2008 28.46 28.66 28.15 28.27 0 -0.44(-1.52%)
Aug 28, 2008 27.74 28.75 27.74 28.71 8,548,268 +0.93(+3.35%)
Aug 27, 2008 27.52 28.13 27.35 27.78 7,065,390 -0.08(-0.29%)
Aug 26, 2008 27.59 28.00 27.23 27.86 7,425,607 +0.20(+0.71%)
Aug 25, 2008 28.16 28.54 27.63 27.66 5,577,882 -0.97(-3.39%)
Aug 22, 2008 27.72 28.66 27.72 28.63 0 +1.06(+3.84%)
Aug 21, 2008 27.14 27.60 26.46 27.58 13,764,145 +0.13(+0.46%)
Aug 20, 2008 27.53 28.12 27.27 27.45 13,227,070 -0.62(-2.21%)
Aug 19, 2008 29.04 29.04 27.82 28.07 11,785,362 -1.09(-3.75%)
Aug 18, 2008 29.84 29.90 29.06 29.16 13,659,301 -0.62(-2.07%)
Aug 15, 2008 28.58 30.04 28.58 29.78 0 +2.02(+7.29%)
Aug 14, 2008 27.53 28.25 26.81 27.75 12,211,794 +0.39(+1.43%)
Aug 13, 2008 28.08 28.10 26.85 27.36 14,507,785 -0.89(-3.15%)
Aug 12, 2008 28.94 29.55 27.92 28.25 19,534,072 -1.07(-3.65%)
Aug 11, 2008 26.95 30.30 26.59 29.32 39,534,652 +2.37(+8.81%)
Aug 08, 2008 25.55 27.16 25.35 26.95 17,445,298 +1.57(+6.18%)
Aug 07, 2008 24.66 25.96 24.44 25.38 13,423,087 -0.40(-1.54%)
Aug 06, 2008 25.55 25.94 24.62 25.78 10,850,861 +0.16(+0.61%)
Aug 05, 2008 24.11 25.93 24.11 25.62 16,502,317 +1.71(+7.17%)
Aug 04, 2008 24.15 24.15 23.34 23.91 8,523,442 -0.30(-1.26%)
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.