Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 26.44 26.77 22.39 26.49 12,570,837 -0.08(-0.30%)
Oct 30, 2008 28.37 28.65 25.72 26.57 5,364,788 -0.65(-2.40%)
Oct 29, 2008 28.62 28.71 26.69 27.23 4,100,887 -1.35(-4.73%)
Oct 28, 2008 28.86 29.00 25.30 28.58 6,019,201 +1.00(+3.64%)
Oct 27, 2008 31.59 32.23 27.54 27.58 6,858,183 -4.90(-15.08%)
Oct 24, 2008 29.83 32.52 29.29 32.48 3,198,122 +0.46(+1.43%)
Oct 23, 2008 30.74 32.71 30.17 32.02 2,834,618 +1.33(+4.35%)
Oct 22, 2008 30.98 32.25 29.93 30.68 3,508,141 -2.91(-8.66%)
Oct 21, 2008 33.65 34.84 33.17 33.59 1,610,301 -0.46(-1.34%)
Oct 20, 2008 32.73 34.08 31.96 34.05 1,720,667 +2.00(+6.23%)
Oct 17, 2008 31.54 33.52 30.77 32.05 2,576,692 -0.02(-0.06%)
Oct 16, 2008 32.50 33.53 28.95 32.07 2,981,892 +0.13(+0.42%)
Oct 15, 2008 34.23 34.60 31.93 31.94 2,196,127 -2.77(-7.97%)
Oct 14, 2008 33.14 34.83 32.63 34.70 4,037,767 +2.75(+8.60%)
Oct 13, 2008 28.91 31.96 28.91 31.96 2,554,784 +3.87(+13.77%)
Oct 10, 2008 27.78 29.96 25.98 28.09 0 -0.87(-3.00%)
Oct 09, 2008 32.16 32.56 28.75 28.96 4,208,369 -3.37(-10.42%)
Oct 08, 2008 31.06 32.91 30.51 32.32 2,348,499 +0.91(+2.91%)
Oct 07, 2008 32.69 34.02 29.89 31.41 3,224,442 -1.04(-3.20%)
Oct 06, 2008 35.13 35.13 30.55 32.45 2,323,953 -2.75(-7.81%)
Oct 03, 2008 36.09 36.49 35.05 35.20 0 -0.21(-0.61%)
Oct 02, 2008 37.34 37.34 35.27 35.41 1,424,590 -1.53(-4.14%)
Oct 01, 2008 36.41 37.43 35.77 36.94 1,428,882 +0.05(+0.15%)
Sep 30, 2008 36.58 37.71 35.30 36.89 2,517,068 +0.45(+1.23%)
Sep 29, 2008 38.22 38.43 35.65 36.44 1,843,915 -1.79(-4.68%)
Sep 26, 2008 37.16 39.24 36.61 38.23 0 +0.66(+1.76%)
Sep 25, 2008 37.29 37.75 36.16 37.57 1,658,177 +0.85(+2.32%)
Sep 24, 2008 36.75 37.64 36.12 36.72 1,037,384 -0.35(-0.94%)
Sep 23, 2008 37.59 38.05 36.50 37.07 1,146,961 +0.02(+0.05%)
Sep 22, 2008 39.62 39.62 36.79 37.05 1,919,838 -1.67(-4.32%)
Sep 19, 2008 41.98 42.30 37.98 38.73 0 +0.90(+2.39%)
Sep 18, 2008 38.08 38.66 35.05 37.82 5,223,864 -0.11(-0.28%)
Sep 17, 2008 39.49 40.27 37.85 37.93 3,113,790 -2.32(-5.76%)
Sep 16, 2008 40.24 40.72 38.64 40.25 3,536,441 -0.72(-1.75%)
Sep 15, 2008 42.29 42.29 40.84 40.96 2,779,288 -1.76(-4.13%)
Sep 12, 2008 42.78 43.49 41.87 42.73 2,192,216 -0.64(-1.47%)
Sep 11, 2008 40.40 43.36 40.09 43.36 4,030,150 +2.43(+5.93%)
Sep 10, 2008 39.15 41.87 39.04 40.94 3,989,961 +1.59(+4.05%)
Sep 09, 2008 40.27 41.35 39.16 39.34 3,176,370 -0.82(-2.05%)
Sep 08, 2008 39.84 40.25 39.07 40.17 2,101,364 +1.34(+3.46%)
Sep 05, 2008 38.87 38.91 37.72 38.82 0 -0.16(-0.41%)
Sep 04, 2008 40.52 40.78 38.74 38.98 2,713,402 -1.86(-4.56%)
Sep 03, 2008 40.69 41.07 39.87 40.85 1,643,720 +0.16(+0.40%)
Sep 02, 2008 41.89 42.90 40.44 40.69 2,546,592 -0.86(-2.07%)
Aug 29, 2008 41.06 42.08 40.95 41.55 0 +0.30(+0.74%)
Aug 28, 2008 40.95 41.62 40.72 41.24 1,481,333 +0.33(+0.81%)
Aug 27, 2008 40.47 41.56 39.75 40.91 1,785,349 +0.04(+0.09%)
Aug 26, 2008 41.02 41.47 40.42 40.87 1,630,667 -0.04(-0.09%)
Aug 25, 2008 42.65 42.65 40.74 40.91 2,072,787 -1.84(-4.29%)
Aug 22, 2008 42.58 43.04 42.13 42.75 0 +0.35(+0.82%)
Aug 21, 2008 41.50 42.62 41.41 42.40 2,384,651 +0.56(+1.33%)
Aug 20, 2008 42.47 42.75 41.24 41.84 2,197,491 -0.47(-1.10%)
Aug 19, 2008 43.79 44.40 41.81 42.31 3,215,368 -1.47(-3.35%)
Aug 18, 2008 44.98 45.37 43.46 43.77 2,533,629 -0.99(-2.22%)
Aug 15, 2008 43.93 44.98 43.93 44.77 0 +0.90(+2.04%)
Aug 14, 2008 43.49 44.08 43.04 43.87 2,805,968 +0.32(+0.74%)
Aug 13, 2008 43.91 44.38 43.29 43.55 2,187,143 -1.11(-2.49%)
Aug 12, 2008 44.89 46.01 43.87 44.66 3,268,035 -0.13(-0.30%)
Aug 11, 2008 43.99 44.82 43.21 44.80 2,215,117 +0.85(+1.94%)
Aug 08, 2008 42.84 44.33 42.68 43.95 2,837,148 +1.30(+3.04%)
Aug 07, 2008 43.84 44.00 42.41 42.65 2,548,977 -1.05(-2.40%)
Aug 06, 2008 43.69 43.87 43.03 43.69 3,183,536 -0.18(-0.41%)
Aug 05, 2008 41.66 44.00 41.30 43.87 4,489,175 +1.96(+4.68%)
Aug 04, 2008 42.08 42.88 40.89 41.91 9,315,498 +1.94(+4.86%)
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.