Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 18.01 18.75 17.82 18.41 0 +0.33(+1.80%)
Oct 30, 2008 17.04 18.14 17.00 18.08 955,181 +1.49(+9.00%)
Oct 29, 2008 16.63 17.27 16.50 16.59 1,588,500 -0.07(-0.43%)
Oct 28, 2008 15.29 16.67 14.87 16.66 933,790 +1.43(+9.39%)
Oct 27, 2008 15.71 16.05 15.23 15.23 1,046,729 -0.66(-4.15%)
Oct 24, 2008 15.11 16.20 15.11 15.89 0 -0.43(-2.63%)
Oct 23, 2008 17.39 17.52 15.70 16.32 1,530,509 -0.88(-5.12%)
Oct 22, 2008 17.87 17.96 16.65 17.20 1,786,688 -1.06(-5.78%)
Oct 21, 2008 18.16 19.26 18.16 18.26 1,722,951 -0.17(-0.91%)
Oct 20, 2008 18.92 19.50 18.07 18.43 1,483,159 -0.01(-0.04%)
Oct 17, 2008 18.17 19.30 17.69 18.43 0 -0.20(-1.07%)
Oct 16, 2008 17.54 18.70 16.75 18.63 1,178,283 +0.55(+3.03%)
Oct 15, 2008 19.78 19.90 18.08 18.08 750,530 -2.15(-10.64%)
Oct 14, 2008 21.43 21.44 19.77 20.24 1,169,303 -0.40(-1.92%)
Oct 13, 2008 19.94 20.63 19.64 20.63 902,696 +1.37(+7.13%)
Oct 10, 2008 17.79 19.59 17.26 19.26 0 +0.87(+4.75%)
Oct 09, 2008 19.65 19.84 18.31 18.39 1,303,779 -1.12(-5.75%)
Oct 08, 2008 19.22 20.30 18.85 19.51 1,031,719 -0.26(-1.32%)
Oct 07, 2008 21.45 21.51 19.77 19.77 1,857,182 -1.28(-6.08%)
Oct 06, 2008 22.08 22.08 19.58 21.05 2,082,489 -1.74(-7.63%)
Oct 03, 2008 23.62 24.23 22.77 22.79 0 -0.51(-2.17%)
Oct 02, 2008 24.35 24.85 23.05 23.29 761,596 -0.92(-3.79%)
Oct 01, 2008 24.28 24.52 23.88 24.21 698,694 -0.30(-1.22%)
Sep 30, 2008 24.90 25.04 24.30 24.51 1,328,882 +0.10(+0.42%)
Sep 29, 2008 25.27 25.28 23.98 24.41 1,142,985 -1.38(-5.36%)
Sep 26, 2008 25.33 25.85 25.09 25.79 0 +0.02(+0.06%)
Sep 25, 2008 25.28 26.01 25.09 25.77 753,418 +0.62(+2.48%)
Sep 24, 2008 25.47 25.56 24.91 25.15 454,144 -0.38(-1.49%)
Sep 23, 2008 26.11 26.34 25.44 25.53 772,121 -0.59(-2.27%)
Sep 22, 2008 26.34 26.43 25.88 26.12 797,444 -0.43(-1.61%)
Sep 19, 2008 26.38 26.82 25.74 26.55 0 +1.46(+5.83%)
Sep 18, 2008 23.99 25.49 23.79 25.09 2,293,872 +1.38(+5.83%)
Sep 17, 2008 25.20 25.32 23.70 23.70 2,831,907 -0.88(-3.57%)
Sep 16, 2008 24.42 25.01 23.76 24.58 2,422,545 -0.21(-0.83%)
Sep 15, 2008 24.89 25.94 24.65 24.79 2,242,453 -0.97(-3.77%)
Sep 12, 2008 26.22 26.24 25.44 25.76 0 -0.62(-2.34%)
Sep 11, 2008 26.26 26.87 25.77 26.37 1,130,022 -0.34(-1.27%)
Sep 10, 2008 26.81 27.00 26.20 26.71 755,827 +0.12(+0.45%)
Sep 09, 2008 27.65 27.71 26.50 26.59 897,452 -1.11(-3.99%)
Sep 08, 2008 28.29 28.50 27.12 27.70 711,989 +0.27(+0.98%)
Sep 05, 2008 27.39 27.57 27.00 27.43 0 -0.20(-0.71%)
Sep 04, 2008 28.91 28.91 27.54 27.63 667,104 -1.50(-5.15%)
Sep 03, 2008 29.10 29.42 28.76 29.13 491,717 +0.05(+0.16%)
Sep 02, 2008 29.68 30.08 29.00 29.08 409,420 -0.21(-0.70%)
Aug 29, 2008 29.30 29.61 29.11 29.29 0 -0.21(-0.70%)
Aug 28, 2008 29.46 29.56 29.27 29.49 825,776 +0.09(+0.32%)
Aug 27, 2008 29.38 29.52 29.12 29.40 583,704 +0.12(+0.40%)
Aug 26, 2008 29.38 29.49 28.82 29.28 749,922 -0.17(-0.56%)
Aug 25, 2008 29.91 29.91 29.23 29.45 749,195 -0.61(-2.02%)
Aug 22, 2008 30.14 30.32 29.91 30.06 0 -0.09(-0.29%)
Aug 21, 2008 30.10 30.15 29.62 30.14 858,307 -0.24(-0.78%)
Aug 20, 2008 30.89 30.97 30.08 30.38 541,178 -0.33(-1.08%)
Aug 19, 2008 31.07 31.15 30.62 30.71 293,118 -0.51(-1.62%)
Aug 18, 2008 31.60 31.60 30.97 31.22 387,022 -0.33(-1.05%)
Aug 15, 2008 31.77 31.88 31.31 31.55 0 -0.06(-0.20%)
Aug 14, 2008 31.07 31.65 30.79 31.61 658,170 +0.30(+0.96%)
Aug 13, 2008 31.17 31.33 30.72 31.31 646,398 +0.06(+0.20%)
Aug 12, 2008 31.64 31.64 31.07 31.25 447,227 -0.43(-1.37%)
Aug 11, 2008 31.03 31.69 30.96 31.68 461,884 +0.53(+1.70%)
Aug 08, 2008 30.46 31.29 30.46 31.15 694,974 +0.51(+1.68%)
Aug 07, 2008 30.70 30.89 30.38 30.64 604,205 -0.41(-1.32%)
Aug 06, 2008 30.94 31.19 30.64 31.05 733,375 -0.01(-0.03%)
Aug 05, 2008 30.06 31.06 29.98 31.06 702,532 +1.34(+4.52%)
Aug 04, 2008 30.17 30.21 29.34 29.72 503,940 -0.44(-1.47%)
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.