Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 20.44 21.18 19.96 21.00 108,773 +0.56(+2.72%)
Oct 30, 2008 19.37 20.45 19.17 20.44 81,834 +1.07(+5.50%)
Oct 29, 2008 19.40 20.12 18.93 19.37 112,538 +0.05(+0.24%)
Oct 28, 2008 18.02 19.38 17.36 19.33 126,979 +1.54(+8.65%)
Oct 27, 2008 19.03 19.43 17.78 17.79 117,830 -1.44(-7.51%)
Oct 24, 2008 18.73 19.98 18.72 19.23 97,196 -0.91(-4.50%)
Oct 23, 2008 20.75 21.09 19.28 20.14 94,246 -0.50(-2.42%)
Oct 22, 2008 20.30 20.98 19.92 20.64 69,712 -0.15(-0.73%)
Oct 21, 2008 21.13 21.29 20.63 20.79 80,565 -0.71(-3.29%)
Oct 20, 2008 20.61 21.77 20.01 21.50 101,946 +0.74(+3.55%)
Oct 17, 2008 20.28 21.20 20.09 20.76 163,246 -0.06(-0.27%)
Oct 16, 2008 19.68 20.97 18.72 20.82 197,048 +1.23(+6.26%)
Oct 15, 2008 20.99 21.07 19.49 19.59 92,553 -1.76(-8.22%)
Oct 14, 2008 21.49 21.64 20.60 21.35 117,464 +0.11(+0.53%)
Oct 13, 2008 19.81 21.23 19.29 21.23 130,787 +1.95(+10.13%)
Oct 10, 2008 17.95 19.28 16.07 19.28 324,531 +0.52(+2.77%)
Oct 09, 2008 20.76 21.03 18.76 18.76 171,020 -1.91(-9.22%)
Oct 08, 2008 20.21 21.68 18.71 20.67 162,750 -0.01(-0.05%)
Oct 07, 2008 21.20 21.86 20.01 20.68 262,639 -0.68(-3.18%)
Oct 06, 2008 20.90 21.49 20.70 21.36 148,023 -0.01(-0.04%)
Oct 03, 2008 21.58 22.10 21.16 21.36 0 +0.15(+0.71%)
Oct 02, 2008 22.92 22.92 21.19 21.21 142,348 -1.80(-7.83%)
Oct 01, 2008 23.11 23.76 22.32 23.02 94,961 -0.19(-0.81%)
Sep 30, 2008 25.13 25.13 22.71 23.21 167,576 -1.31(-5.35%)
Sep 29, 2008 25.01 25.34 23.73 24.52 117,918 -0.56(-2.22%)
Sep 26, 2008 25.32 25.52 24.98 25.07 0 -0.72(-2.78%)
Sep 25, 2008 25.92 26.11 25.75 25.79 72,111 +0.25(+1.00%)
Sep 24, 2008 25.93 26.24 25.53 25.54 87,279 -0.61(-2.35%)
Sep 23, 2008 26.39 26.62 26.06 26.15 77,173 -0.41(-1.53%)
Sep 22, 2008 26.41 27.03 26.31 26.56 84,371 -0.18(-0.67%)
Sep 19, 2008 26.18 27.37 25.66 26.73 0 +1.47(+5.83%)
Sep 18, 2008 25.05 25.68 23.15 25.26 347,489 +0.76(+3.12%)
Sep 17, 2008 25.23 25.23 24.16 24.50 200,206 -1.23(-4.77%)
Sep 16, 2008 25.48 25.74 25.03 25.72 133,645 +0.24(+0.93%)
Sep 15, 2008 25.43 26.03 24.88 25.49 75,579 -0.75(-2.84%)
Sep 12, 2008 25.95 26.23 25.55 26.23 100,053 +0.19(+0.72%)
Sep 11, 2008 25.17 26.76 25.17 26.05 142,968 -0.06(-0.22%)
Sep 10, 2008 27.37 27.37 25.85 26.10 137,666 -0.88(-3.25%)
Sep 09, 2008 26.96 27.88 26.96 26.98 112,820 -0.24(-0.87%)
Sep 08, 2008 26.89 27.24 26.06 27.22 116,517 +1.26(+4.83%)
Sep 05, 2008 25.98 26.06 25.65 25.96 0 -0.13(-0.51%)
Sep 04, 2008 26.58 26.97 25.69 26.09 93,314 -0.68(-2.54%)
Sep 03, 2008 27.34 27.67 26.77 26.77 120,127 -0.46(-1.70%)
Sep 02, 2008 27.07 27.44 25.27 27.23 78,568 +1.10(+4.23%)
Aug 29, 2008 26.42 26.67 25.94 26.13 0 -0.30(-1.14%)
Aug 28, 2008 25.58 26.46 25.48 26.43 113,847 +0.84(+3.28%)
Aug 27, 2008 26.30 26.30 25.38 25.59 93,496 -0.81(-3.07%)
Aug 26, 2008 26.64 26.64 25.55 26.40 64,241 +0.04(+0.14%)
Aug 25, 2008 27.85 27.85 26.25 26.37 78,641 -1.52(-5.45%)
Aug 22, 2008 26.95 27.99 26.56 27.89 0 +1.04(+3.87%)
Aug 21, 2008 26.65 27.61 26.42 26.85 69,958 -0.61(-2.23%)
Aug 20, 2008 27.43 27.93 27.27 27.46 85,078 -0.06(-0.21%)
Aug 19, 2008 27.37 27.85 27.37 27.52 81,251 +0.06(+0.21%)
Aug 18, 2008 27.39 27.62 27.11 27.46 80,027 +0.05(+0.17%)
Aug 15, 2008 27.74 28.03 26.97 27.41 0 -0.24(-0.85%)
Aug 14, 2008 27.05 27.65 26.94 27.65 59,798 +0.36(+1.31%)
Aug 13, 2008 27.41 27.41 26.53 27.29 89,475 +0.10(+0.38%)
Aug 12, 2008 27.44 27.65 27.01 27.19 84,937 -0.39(-1.40%)
Aug 11, 2008 26.41 27.84 26.20 27.57 132,910 +0.85(+3.18%)
Aug 08, 2008 27.13 28.12 26.45 26.73 207,544 -1.19(-4.26%)
Aug 07, 2008 27.21 28.31 26.66 27.91 326,063 +0.75(+2.74%)
Aug 06, 2008 26.44 27.77 26.19 27.17 229,841 +0.94(+3.60%)
Aug 05, 2008 24.83 26.23 24.83 26.23 97,166 +1.31(+5.27%)
Aug 04, 2008 25.49 25.49 24.63 24.91 101,627 -0.58(-2.26%)
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.