Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 23.25 24.48 22.91 23.99 17,431,978 +0.06(+0.24%)
Oct 30, 2008 23.70 24.11 22.74 23.93 21,406,170 +0.18(+0.77%)
Oct 29, 2008 22.99 24.42 22.83 23.75 27,454,708 +1.29(+5.76%)
Oct 28, 2008 21.61 22.52 20.31 22.45 22,466,062 +3.07(+15.87%)
Oct 27, 2008 19.19 20.38 19.08 19.38 20,911,550 -1.18(-5.73%)
Oct 24, 2008 18.88 20.90 18.85 20.56 27,201,426 -1.19(-5.48%)
Oct 23, 2008 20.60 21.98 20.27 21.75 27,266,650 +0.87(+4.18%)
Oct 22, 2008 21.38 21.47 20.50 20.88 25,310,652 -1.94(-8.50%)
Oct 21, 2008 23.03 23.62 22.46 22.82 19,078,880 -1.77(-7.19%)
Oct 20, 2008 23.16 24.60 22.86 24.58 26,690,006 +3.20(+14.97%)
Oct 17, 2008 20.45 22.79 20.42 21.38 22,377,184 -0.07(-0.32%)
Oct 16, 2008 20.50 21.51 19.46 21.45 28,093,146 +1.49(+7.45%)
Oct 15, 2008 21.86 21.96 19.96 19.96 19,810,726 -2.58(-11.45%)
Oct 14, 2008 23.10 23.46 21.69 22.55 28,342,804 +0.10(+0.45%)
Oct 13, 2008 20.03 22.45 19.77 22.45 22,901,438 +2.87(+14.67%)
Oct 10, 2008 18.63 20.29 18.13 19.57 40,605,128 -0.07(-0.37%)
Oct 09, 2008 21.44 21.62 19.32 19.65 28,261,142 -1.93(-8.95%)
Oct 08, 2008 21.77 22.28 20.62 21.58 26,876,960 +0.14(+0.63%)
Oct 07, 2008 23.00 23.07 21.44 21.44 21,243,024 -0.59(-2.69%)
Oct 06, 2008 22.59 22.61 20.69 22.03 29,294,778 -1.01(-4.40%)
Oct 03, 2008 23.00 24.19 22.84 23.05 0 +0.34(+1.51%)
Oct 02, 2008 23.64 23.68 22.70 22.71 15,677,344 -1.49(-6.14%)
Oct 01, 2008 24.09 24.54 23.43 24.19 15,129,842 -0.02(-0.10%)
Sep 30, 2008 23.94 24.46 23.87 24.22 16,335,071 +0.50(+2.10%)
Sep 29, 2008 25.12 25.15 23.34 23.72 16,810,184 -2.61(-9.92%)
Sep 26, 2008 26.19 26.36 25.78 26.33 0 -0.38(-1.43%)
Sep 25, 2008 26.25 26.89 26.17 26.71 11,534,989 +0.87(+3.36%)
Sep 24, 2008 26.23 26.25 25.80 25.84 9,555,495 -0.27(-1.04%)
Sep 23, 2008 26.56 26.84 25.81 26.11 13,652,591 -0.51(-1.92%)
Sep 22, 2008 27.01 27.36 26.54 26.63 15,992,634 +0.29(+1.12%)
Sep 19, 2008 25.80 26.43 25.34 26.33 0 +1.49(+6.00%)
Sep 18, 2008 25.03 25.27 23.92 24.84 26,002,408 +0.02(+0.10%)
Sep 17, 2008 24.70 25.51 24.17 24.82 23,926,102 -0.44(-1.74%)
Sep 16, 2008 24.38 25.32 24.28 25.25 20,989,042 +0.19(+0.75%)
Sep 15, 2008 25.36 25.78 24.96 25.07 15,905,017 -1.38(-5.22%)
Sep 12, 2008 25.99 26.50 25.82 26.45 13,216,009 +0.66(+2.56%)
Sep 11, 2008 25.61 25.80 25.20 25.79 14,170,420 -0.03(-0.13%)
Sep 10, 2008 25.70 25.98 25.45 25.82 15,786,459 +0.53(+2.08%)
Sep 09, 2008 26.08 26.15 25.27 25.29 15,506,678 -0.96(-3.66%)
Sep 08, 2008 26.43 26.51 25.98 26.25 13,381,908 +0.17(+0.67%)
Sep 05, 2008 26.22 26.30 25.52 26.08 0 -0.11(-0.42%)
Sep 04, 2008 26.62 26.87 25.88 26.19 24,361,000 -0.09(-0.33%)
Sep 03, 2008 26.44 26.45 25.88 26.28 15,462,085 +0.21(+0.80%)
Sep 02, 2008 26.47 26.59 26.07 26.07 18,714,262 -1.75(-6.28%)
Aug 29, 2008 28.00 28.06 27.74 27.82 6,608,561 +0.00(+0.00%)
Aug 28, 2008 28.13 28.21 27.56 27.82 10,081,018 -0.27(-0.95%)
Aug 27, 2008 27.95 28.13 27.83 28.08 7,793,006 +0.62(+2.25%)
Aug 26, 2008 27.18 27.67 27.15 27.47 12,357,214 +0.05(+0.18%)
Aug 25, 2008 27.53 27.82 27.30 27.42 5,672,230 -0.16(-0.60%)
Aug 22, 2008 27.65 27.89 27.43 27.58 9,285,828 -0.61(-2.16%)
Aug 21, 2008 27.92 28.31 27.52 28.19 18,767,510 +0.46(+1.65%)
Aug 20, 2008 27.64 27.82 27.36 27.73 19,768,116 +0.00(+0.02%)
Aug 19, 2008 27.54 27.77 27.30 27.73 17,337,782 -0.04(-0.14%)
Aug 18, 2008 28.21 28.25 27.68 27.76 12,711,102 +0.00(+0.00%)
Aug 15, 2008 28.06 28.08 27.67 27.76 0 -0.63(-2.23%)
Aug 14, 2008 28.49 28.79 28.10 28.40 10,808,002 -0.36(-1.24%)
Aug 13, 2008 28.37 28.90 28.23 28.75 16,793,984 -0.68(-2.30%)
Aug 12, 2008 29.52 29.63 29.23 29.43 10,702,399 +0.35(+1.21%)
Aug 11, 2008 29.29 29.30 28.74 29.08 8,965,461 +0.11(+0.37%)
Aug 08, 2008 28.73 29.18 28.63 28.97 11,720,080 -0.64(-2.15%)
Aug 07, 2008 30.10 30.16 29.56 29.61 10,342,534 -0.12(-0.41%)
Aug 06, 2008 29.39 29.74 29.31 29.73 12,148,319 +0.66(+2.26%)
Aug 05, 2008 29.00 29.11 28.76 29.07 12,640,846 +0.01(+0.05%)
Aug 04, 2008 30.04 30.04 28.97 29.06 9,600,111 -0.48(-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.