Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 20.39 21.47 20.10 21.05 19,870,962 +0.05(+0.24%)
Oct 30, 2008 20.79 21.15 19.95 20.99 24,401,202 +0.16(+0.77%)
Oct 29, 2008 20.17 21.43 20.03 20.83 31,296,016 +1.13(+5.76%)
Oct 28, 2008 18.96 19.76 17.82 19.70 25,609,388 +2.70(+15.87%)
Oct 27, 2008 16.84 17.88 16.74 17.00 23,837,376 -1.03(-5.73%)
Oct 24, 2008 16.57 18.33 16.54 18.03 31,007,294 -1.05(-5.48%)
Oct 23, 2008 18.07 19.28 17.78 19.08 31,081,646 +0.77(+4.18%)
Oct 22, 2008 18.75 18.83 17.98 18.31 28,851,976 -1.70(-8.50%)
Oct 21, 2008 20.20 20.72 19.70 20.02 21,748,288 -1.55(-7.19%)
Oct 20, 2008 20.32 21.58 20.05 21.57 30,424,322 +2.81(+14.97%)
Oct 17, 2008 17.94 19.99 17.91 18.76 25,508,074 -0.06(-0.32%)
Oct 16, 2008 17.98 18.87 17.07 18.82 32,023,780 +1.30(+7.45%)
Oct 15, 2008 19.18 19.27 17.51 17.51 22,582,532 -2.27(-11.45%)
Oct 14, 2008 20.27 20.58 19.03 19.78 32,308,368 +0.09(+0.45%)
Oct 13, 2008 17.57 19.69 17.34 19.69 26,105,676 +2.52(+14.67%)
Oct 10, 2008 16.34 17.80 15.91 17.17 46,286,368 -0.06(-0.37%)
Oct 09, 2008 18.81 18.97 16.95 17.23 32,215,280 -1.69(-8.95%)
Oct 08, 2008 19.10 19.55 18.09 18.93 30,637,432 +0.12(+0.63%)
Oct 07, 2008 20.17 20.24 18.81 18.81 24,215,228 -0.52(-2.69%)
Oct 06, 2008 19.82 19.83 18.15 19.33 33,393,538 -0.89(-4.40%)
Oct 03, 2008 20.18 21.22 20.03 20.22 0 +0.30(+1.51%)
Oct 02, 2008 20.74 20.77 19.91 19.92 17,870,830 -1.30(-6.15%)
Oct 01, 2008 21.13 21.53 20.55 21.22 17,246,724 -0.02(-0.10%)
Sep 30, 2008 21.00 21.46 20.94 21.24 18,620,582 +0.44(+2.10%)
Sep 29, 2008 22.04 22.06 20.47 20.81 19,162,168 -2.29(-9.92%)
Sep 26, 2008 22.98 23.12 22.62 23.10 0 -0.33(-1.43%)
Sep 25, 2008 23.03 23.59 22.96 23.43 13,148,899 +0.76(+3.36%)
Sep 24, 2008 23.01 23.03 22.64 22.67 10,892,445 -0.24(-1.03%)
Sep 23, 2008 23.30 23.54 22.64 22.91 15,562,785 -0.45(-1.92%)
Sep 22, 2008 23.69 24.01 23.28 23.36 18,230,232 +0.26(+1.12%)
Sep 19, 2008 22.64 23.18 22.23 23.10 0 +1.31(+6.00%)
Sep 18, 2008 21.96 22.17 20.98 21.79 29,640,516 +0.02(+0.10%)
Sep 17, 2008 21.67 22.37 21.21 21.77 27,273,706 -0.39(-1.74%)
Sep 16, 2008 21.39 22.21 21.30 22.15 23,925,710 +0.17(+0.75%)
Sep 15, 2008 22.24 22.61 21.89 21.99 18,130,356 -1.21(-5.22%)
Sep 12, 2008 22.80 23.24 22.65 23.20 15,065,118 +0.58(+2.56%)
Sep 11, 2008 22.47 22.63 22.11 22.62 16,153,065 -0.03(-0.13%)
Sep 10, 2008 22.55 22.79 22.33 22.65 17,995,210 +0.46(+2.08%)
Sep 09, 2008 22.87 22.94 22.17 22.19 17,676,286 -0.84(-3.66%)
Sep 08, 2008 23.18 23.26 22.79 23.03 15,254,228 +0.15(+0.67%)
Sep 05, 2008 23.01 23.07 22.39 22.88 0 -0.10(-0.42%)
Sep 04, 2008 23.35 23.57 22.71 22.98 27,769,454 -0.08(-0.33%)
Sep 03, 2008 23.19 23.20 22.70 23.05 17,625,452 +0.18(+0.80%)
Sep 02, 2008 23.22 23.32 22.87 22.87 21,332,656 -1.53(-6.28%)
Aug 29, 2008 24.56 24.61 24.34 24.40 7,533,193 +0.00(+0.00%)
Aug 28, 2008 24.67 24.75 24.17 24.40 11,491,497 -0.23(-0.95%)
Aug 27, 2008 24.52 24.68 24.42 24.64 8,883,360 +0.54(+2.25%)
Aug 26, 2008 23.84 24.27 23.82 24.09 14,086,165 +0.04(+0.18%)
Aug 25, 2008 24.15 24.41 23.95 24.05 6,465,856 -0.14(-0.59%)
Aug 22, 2008 24.25 24.47 24.06 24.20 10,585,049 -0.53(-2.16%)
Aug 21, 2008 24.50 24.84 24.14 24.73 21,393,354 +0.40(+1.65%)
Aug 20, 2008 24.25 24.41 24.01 24.33 22,533,958 +0.00(+0.02%)
Aug 19, 2008 24.16 24.36 23.95 24.32 19,763,586 -0.03(-0.14%)
Aug 18, 2008 24.75 24.78 24.28 24.36 14,489,567 +0.00(+0.00%)
Aug 15, 2008 24.62 24.63 24.27 24.36 0 -0.55(-2.23%)
Aug 14, 2008 24.99 25.26 24.65 24.91 12,320,197 -0.31(-1.24%)
Aug 13, 2008 24.89 25.36 24.77 25.22 19,143,704 -0.59(-2.30%)
Aug 12, 2008 25.90 25.99 25.64 25.82 12,199,818 +0.31(+1.21%)
Aug 11, 2008 25.70 25.70 25.22 25.51 10,219,857 +0.09(+0.37%)
Aug 08, 2008 25.21 25.60 25.11 25.42 13,359,887 -0.56(-2.15%)
Aug 07, 2008 26.41 26.46 25.94 25.97 11,789,603 -0.11(-0.41%)
Aug 06, 2008 25.78 26.09 25.71 26.08 13,848,043 +0.58(+2.26%)
Aug 05, 2008 25.44 25.54 25.23 25.50 14,409,481 +0.01(+0.05%)
Aug 04, 2008 26.36 26.36 25.41 25.49 10,943,304 -0.42(-1.63%)
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.