Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 21.55 24.45 21.45 23.92 7,927,253 +2.43(+11.31%)
Oct 30, 2008 21.91 22.50 20.95 21.49 4,933,488 +0.32(+1.51%)
Oct 29, 2008 21.35 22.53 19.58 21.17 6,897,898 +0.81(+3.98%)
Oct 28, 2008 19.67 20.52 18.49 20.36 7,494,294 +1.59(+8.47%)
Oct 27, 2008 18.51 19.97 18.51 18.77 5,574,587 -0.13(-0.69%)
Oct 24, 2008 18.50 19.54 18.04 18.90 6,572,354 -0.60(-3.08%)
Oct 23, 2008 20.16 20.29 18.03 19.50 8,032,688 -0.81(-3.99%)
Oct 22, 2008 20.94 21.24 19.51 20.31 5,107,614 -1.33(-6.15%)
Oct 21, 2008 21.90 22.63 21.50 21.64 5,070,968 -0.26(-1.19%)
Oct 20, 2008 21.51 21.96 21.17 21.90 5,541,300 +0.81(+3.84%)
Oct 17, 2008 20.41 21.75 20.20 21.09 5,726,265 +0.07(+0.33%)
Oct 16, 2008 20.43 21.58 19.48 21.02 13,077,332 -0.26(-1.22%)
Oct 15, 2008 22.00 22.71 21.25 21.28 6,765,983 -1.50(-6.58%)
Oct 14, 2008 24.56 25.32 21.83 22.78 6,257,758 -0.99(-4.16%)
Oct 13, 2008 24.05 24.34 22.30 23.77 6,379,871 +1.15(+5.08%)
Oct 10, 2008 21.50 24.01 19.58 22.62 13,935,824 -0.80(-3.42%)
Oct 09, 2008 27.60 27.60 23.42 23.42 9,637,408 -3.83(-14.06%)
Oct 08, 2008 26.63 28.87 26.18 27.25 13,486,520 -1.51(-5.25%)
Oct 07, 2008 31.85 31.85 28.74 28.76 7,740,109 -2.23(-7.20%)
Oct 06, 2008 30.32 31.21 28.87 30.99 9,164,790 -0.38(-1.21%)
Oct 03, 2008 33.33 33.62 31.37 31.37 0 -1.43(-4.36%)
Oct 02, 2008 32.74 33.37 32.37 32.80 7,702,178 -0.42(-1.26%)
Oct 01, 2008 33.18 33.73 32.35 33.22 5,507,357 -0.12(-0.36%)
Sep 30, 2008 33.22 33.69 32.09 33.34 5,153,535 +0.30(+0.91%)
Sep 29, 2008 35.33 35.38 31.92 33.04 7,384,318 -2.46(-6.93%)
Sep 26, 2008 34.40 35.54 34.00 35.50 0 -0.40(-1.11%)
Sep 25, 2008 35.06 36.45 34.75 35.90 6,107,466 +0.03(+0.08%)
Sep 24, 2008 36.01 37.02 35.56 35.87 5,477,500 +0.02(+0.06%)
Sep 23, 2008 36.09 36.97 35.51 35.85 5,145,597 -0.33(-0.91%)
Sep 22, 2008 38.08 38.08 35.82 36.18 5,549,221 -1.93(-5.06%)
Sep 19, 2008 41.05 41.62 38.03 38.11 0 +0.03(+0.08%)
Sep 18, 2008 37.41 38.13 35.71 38.08 11,985,953 +0.97(+2.61%)
Sep 17, 2008 39.38 39.47 36.61 37.11 9,089,381 -3.24(-8.03%)
Sep 16, 2008 38.99 41.07 38.60 40.35 9,767,249 +0.08(+0.20%)
Sep 15, 2008 40.02 41.62 39.71 40.27 8,825,036 -1.16(-2.80%)
Sep 12, 2008 42.34 42.79 40.58 41.43 7,845,249 -1.79(-4.14%)
Sep 11, 2008 41.06 43.22 40.44 43.22 7,220,594 +1.25(+2.98%)
Sep 10, 2008 41.26 42.48 40.68 41.97 6,514,656 +1.04(+2.54%)
Sep 09, 2008 43.13 44.20 40.67 40.93 9,593,558 -2.36(-5.45%)
Sep 08, 2008 43.03 43.83 41.35 43.29 7,426,782 +2.50(+6.13%)
Sep 05, 2008 38.98 40.79 38.57 40.79 0 +1.22(+3.08%)
Sep 04, 2008 41.38 41.86 39.40 39.57 6,709,511 -2.07(-4.97%)
Sep 03, 2008 40.82 42.21 40.17 41.64 7,430,166 +1.01(+2.49%)
Sep 02, 2008 39.90 41.61 39.87 40.63 7,518,215 +1.66(+4.26%)
Aug 29, 2008 38.65 39.54 38.36 38.97 0 -0.07(-0.18%)
Aug 28, 2008 38.01 39.04 37.71 39.04 3,620,694 +1.24(+3.28%)
Aug 27, 2008 37.26 37.97 37.00 37.80 2,747,523 +0.38(+1.02%)
Aug 26, 2008 36.95 37.43 35.96 37.42 3,120,206 +0.61(+1.66%)
Aug 25, 2008 37.76 38.09 36.64 36.81 2,737,995 -1.51(-3.94%)
Aug 22, 2008 37.17 38.57 37.14 38.32 0 +1.55(+4.22%)
Aug 21, 2008 35.75 36.78 35.51 36.77 4,112,200 +0.44(+1.21%)
Aug 20, 2008 37.04 37.75 36.00 36.33 6,001,744 -1.13(-3.02%)
Aug 19, 2008 38.45 38.71 36.56 37.46 5,577,883 -1.40(-3.60%)
Aug 18, 2008 40.11 40.41 38.44 38.86 7,087,918 -1.08(-2.70%)
Aug 15, 2008 37.05 40.03 37.05 39.94 0 +3.11(+8.44%)
Aug 14, 2008 35.41 37.69 35.03 36.83 5,984,336 +1.31(+3.69%)
Aug 13, 2008 36.04 36.34 34.94 35.52 6,517,524 -0.55(-1.52%)
Aug 12, 2008 37.35 38.04 35.78 36.07 4,718,523 -1.43(-3.81%)
Aug 11, 2008 35.28 39.01 35.19 37.50 7,999,998 +1.75(+4.90%)
Aug 08, 2008 33.37 36.33 33.04 35.75 9,183,463 +2.22(+6.62%)
Aug 07, 2008 33.57 34.66 33.23 33.53 11,976,199 +1.93(+6.11%)
Aug 06, 2008 31.43 31.72 30.60 31.60 6,015,298 +0.05(+0.16%)
Aug 05, 2008 29.87 31.96 29.84 31.55 7,240,968 +2.00(+6.77%)
Aug 04, 2008 29.70 30.00 29.05 29.55 4,983,381 -0.65(-2.15%)
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.