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 16,703,157 +1.62(+9.05%)
Oct 29, 2008 16.63 19.20 16.63 17.85 17,829,488 +0.72(+4.19%)
Oct 28, 2008 16.26 17.44 15.79 17.13 20,093,174 +1.46(+9.32%)
Oct 27, 2008 15.46 16.66 15.31 15.67 12,303,820 -0.06(-0.37%)
Oct 24, 2008 14.94 16.31 14.48 15.73 14,598,980 -0.52(-3.18%)
Oct 23, 2008 17.44 17.44 15.60 16.25 19,087,528 -1.14(-6.55%)
Oct 22, 2008 17.99 18.28 16.57 17.39 17,436,592 -1.06(-5.74%)
Oct 21, 2008 17.82 18.85 17.82 18.44 14,179,988 +0.31(+1.71%)
Oct 20, 2008 17.70 18.13 17.45 18.13 11,021,945 +0.60(+3.44%)
Oct 17, 2008 17.30 18.36 17.03 17.53 0 +0.03(+0.20%)
Oct 16, 2008 16.72 17.60 15.58 17.49 20,720,608 +0.77(+4.61%)
Oct 15, 2008 18.33 18.68 16.67 16.72 13,010,720 -1.96(-10.49%)
Oct 14, 2008 20.36 20.67 18.13 18.68 13,361,990 -0.70(-3.59%)
Oct 13, 2008 19.24 20.03 18.37 19.38 20,386,572 +1.15(+6.31%)
Oct 10, 2008 18.06 19.31 17.17 18.23 0 -0.83(-4.37%)
Oct 09, 2008 22.15 22.15 18.74 19.06 15,788,282 -2.29(-10.74%)
Oct 08, 2008 21.24 23.04 21.12 21.36 25,346,230 -0.58(-2.65%)
Oct 07, 2008 23.44 23.88 21.85 21.94 14,849,138 -1.40(-6.01%)
Oct 06, 2008 23.16 23.96 21.74 23.34 18,770,450 -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 13,838,114 -1.20(-4.70%)
Oct 01, 2008 26.10 26.36 25.41 25.57 10,406,644 -0.92(-3.47%)
Sep 30, 2008 26.52 26.70 25.64 26.49 7,570,035 +0.40(+1.54%)
Sep 29, 2008 27.43 27.67 25.28 26.09 17,406,680 -2.16(-7.63%)
Sep 26, 2008 26.96 28.29 26.64 28.25 0 +0.71(+2.57%)
Sep 25, 2008 27.32 28.04 26.58 27.54 11,413,990 +0.66(+2.44%)
Sep 24, 2008 26.91 27.40 26.64 26.88 6,869,209 +0.15(+0.56%)
Sep 23, 2008 26.72 27.74 26.64 26.73 7,828,685 -0.20(-0.73%)
Sep 22, 2008 28.54 28.75 26.78 26.93 12,015,933 -1.81(-6.28%)
Sep 19, 2008 31.08 32.19 28.17 28.73 0 -0.63(-2.15%)
Sep 18, 2008 27.82 29.46 27.18 29.37 21,659,348 +1.20(+4.27%)
Sep 17, 2008 29.11 29.47 28.11 28.16 15,162,918 -1.47(-4.97%)
Sep 16, 2008 28.31 29.69 28.29 29.64 13,802,312 +0.85(+2.96%)
Sep 15, 2008 28.62 29.95 28.62 28.79 17,827,070 -0.64(-2.19%)
Sep 12, 2008 29.86 29.86 28.96 29.43 0 -0.77(-2.55%)
Sep 11, 2008 29.55 30.22 29.41 30.20 14,475,755 +0.05(+0.17%)
Sep 10, 2008 30.40 30.69 29.69 30.15 15,635,685 -0.08(-0.27%)
Sep 09, 2008 30.73 31.64 30.13 30.23 19,099,680 -0.74(-2.38%)
Sep 08, 2008 29.96 30.96 29.75 30.96 17,223,754 +1.62(+5.53%)
Sep 05, 2008 28.80 29.44 28.28 29.34 0 +0.17(+0.59%)
Sep 04, 2008 29.83 30.31 29.07 29.17 17,140,700 -0.99(-3.28%)
Sep 03, 2008 29.71 30.17 29.16 30.16 15,899,983 +0.82(+2.78%)
Sep 02, 2008 28.96 29.71 28.88 29.34 16,913,164 +1.07(+3.80%)
Aug 29, 2008 28.46 28.65 28.15 28.27 0 -0.44(-1.52%)
Aug 28, 2008 27.73 28.75 27.73 28.71 8,549,426 +0.93(+3.35%)
Aug 27, 2008 27.52 28.13 27.35 27.77 7,066,346 -0.08(-0.29%)
Aug 26, 2008 27.59 28.00 27.23 27.85 7,426,612 +0.20(+0.71%)
Aug 25, 2008 28.16 28.53 27.63 27.66 5,578,637 -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 27.57 13,766,009 +0.13(+0.46%)
Aug 20, 2008 27.53 28.11 27.27 27.45 13,228,861 -0.62(-2.21%)
Aug 19, 2008 29.03 29.03 27.82 28.07 11,786,957 -1.09(-3.75%)
Aug 18, 2008 29.84 29.90 29.06 29.16 13,661,151 -0.62(-2.07%)
Aug 15, 2008 28.57 30.04 28.57 29.77 0 +2.02(+7.29%)
Aug 14, 2008 27.53 28.25 26.81 27.75 12,213,448 +0.39(+1.43%)
Aug 13, 2008 28.08 28.10 26.85 27.36 14,509,750 -0.89(-3.15%)
Aug 12, 2008 28.94 29.54 27.92 28.25 19,536,716 -1.07(-3.65%)
Aug 11, 2008 26.95 30.30 26.58 29.32 39,540,004 +2.37(+8.81%)
Aug 08, 2008 25.54 27.15 25.34 26.95 17,447,660 +1.57(+6.18%)
Aug 07, 2008 24.65 25.96 24.43 25.38 13,424,904 -0.40(-1.54%)
Aug 06, 2008 25.54 25.93 24.61 25.77 10,852,331 +0.16(+0.61%)
Aug 05, 2008 24.11 25.93 24.11 25.62 16,504,552 +1.71(+7.17%)
Aug 04, 2008 24.15 24.15 23.34 23.90 8,524,596 -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.