Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 26.51 26.84 22.45 26.56 12,540,134 -0.08(-0.30%)
Oct 30, 2008 28.44 28.72 25.79 26.64 5,351,686 -0.66(-2.40%)
Oct 29, 2008 28.69 28.78 26.76 27.30 4,090,871 -1.36(-4.73%)
Oct 28, 2008 28.93 29.07 25.37 28.65 6,004,500 +1.01(+3.64%)
Oct 27, 2008 31.67 32.31 27.61 27.65 6,841,433 -4.91(-15.08%)
Oct 24, 2008 29.91 32.60 29.36 32.55 3,190,311 +0.46(+1.43%)
Oct 23, 2008 30.81 32.79 30.25 32.10 2,827,695 +1.34(+4.35%)
Oct 22, 2008 31.06 32.33 30.01 30.76 3,499,573 -2.92(-8.66%)
Oct 21, 2008 33.73 34.92 33.25 33.68 1,606,368 -0.46(-1.34%)
Oct 20, 2008 32.81 34.16 32.04 34.13 1,716,464 +2.00(+6.23%)
Oct 17, 2008 31.61 33.60 30.85 32.13 2,570,399 -0.02(-0.06%)
Oct 16, 2008 32.58 33.61 29.02 32.15 2,974,609 +0.13(+0.42%)
Oct 15, 2008 34.31 34.68 32.01 32.02 2,190,763 -2.77(-7.97%)
Oct 14, 2008 33.22 34.92 32.71 34.79 4,027,905 +2.76(+8.60%)
Oct 13, 2008 28.98 32.03 28.98 32.03 2,548,545 +3.88(+13.77%)
Oct 10, 2008 27.85 30.03 26.04 28.16 0 -0.87(-3.00%)
Oct 09, 2008 32.24 32.64 28.82 29.03 4,198,091 -3.37(-10.42%)
Oct 08, 2008 31.14 32.99 30.59 32.40 2,342,763 +0.92(+2.91%)
Oct 07, 2008 32.77 34.11 29.96 31.49 3,216,567 -1.04(-3.20%)
Oct 06, 2008 35.21 35.21 30.62 32.53 2,318,277 -2.76(-7.81%)
Oct 03, 2008 36.18 36.58 35.13 35.28 0 -0.22(-0.61%)
Oct 02, 2008 37.43 37.43 35.36 35.50 1,421,111 -1.53(-4.14%)
Oct 01, 2008 36.50 37.52 35.86 37.03 1,425,392 +0.05(+0.15%)
Sep 30, 2008 36.67 37.81 35.38 36.98 2,510,921 +0.45(+1.23%)
Sep 29, 2008 38.32 38.52 35.74 36.53 1,839,411 -1.80(-4.68%)
Sep 26, 2008 37.25 39.33 36.70 38.33 0 +0.66(+1.76%)
Sep 25, 2008 37.38 37.84 36.25 37.66 1,654,127 +0.85(+2.32%)
Sep 24, 2008 36.84 37.73 36.21 36.81 1,034,850 -0.35(-0.94%)
Sep 23, 2008 37.68 38.15 36.59 37.16 1,144,160 +0.02(+0.05%)
Sep 22, 2008 39.72 39.72 36.88 37.14 1,915,149 -1.68(-4.32%)
Sep 19, 2008 42.09 42.40 38.07 38.82 0 +0.91(+2.39%)
Sep 18, 2008 38.17 38.76 35.14 37.91 5,211,106 -0.11(-0.28%)
Sep 17, 2008 39.59 40.37 37.94 38.02 3,106,185 -2.32(-5.76%)
Sep 16, 2008 40.34 40.82 38.73 40.35 3,527,804 -0.72(-1.75%)
Sep 15, 2008 42.39 42.39 40.94 41.06 2,772,500 -1.77(-4.13%)
Sep 12, 2008 42.89 43.59 41.97 42.83 2,186,861 -0.64(-1.47%)
Sep 11, 2008 40.50 43.47 40.19 43.47 4,020,307 +2.43(+5.93%)
Sep 10, 2008 39.25 41.97 39.13 41.04 3,980,216 +1.60(+4.05%)
Sep 09, 2008 40.37 41.45 39.26 39.44 3,168,612 -0.83(-2.05%)
Sep 08, 2008 39.94 40.35 39.16 40.26 2,096,232 +1.35(+3.46%)
Sep 05, 2008 38.96 39.01 37.81 38.92 0 -0.16(-0.41%)
Sep 04, 2008 40.62 40.88 38.84 39.08 2,706,774 -1.87(-4.56%)
Sep 03, 2008 40.79 41.17 39.97 40.95 1,639,706 +0.16(+0.40%)
Sep 02, 2008 42.00 43.00 40.53 40.79 2,540,372 -0.86(-2.07%)
Aug 29, 2008 41.16 42.19 41.05 41.65 0 +0.31(+0.74%)
Aug 28, 2008 41.05 41.72 40.82 41.34 1,477,715 +0.33(+0.81%)
Aug 27, 2008 40.57 41.67 39.84 41.01 1,780,989 +0.04(+0.09%)
Aug 26, 2008 41.12 41.58 40.52 40.97 1,626,684 -0.04(-0.09%)
Aug 25, 2008 42.75 42.75 40.84 41.01 2,067,725 -1.84(-4.29%)
Aug 22, 2008 42.69 43.15 42.23 42.85 0 +0.35(+0.82%)
Aug 21, 2008 41.60 42.72 41.51 42.50 2,378,827 +0.56(+1.33%)
Aug 20, 2008 42.57 42.86 41.34 41.94 2,192,123 -0.47(-1.10%)
Aug 19, 2008 43.90 44.51 41.91 42.41 3,207,515 -1.47(-3.35%)
Aug 18, 2008 45.09 45.48 43.57 43.88 2,527,441 -1.00(-2.22%)
Aug 15, 2008 44.03 45.09 44.03 44.88 0 +0.90(+2.04%)
Aug 14, 2008 43.59 44.19 43.15 43.98 2,799,115 +0.32(+0.74%)
Aug 13, 2008 44.02 44.49 43.40 43.66 2,181,801 -1.11(-2.49%)
Aug 12, 2008 45.00 46.13 43.98 44.77 3,260,053 -0.13(-0.30%)
Aug 11, 2008 44.10 44.93 43.31 44.91 2,209,707 +0.85(+1.94%)
Aug 08, 2008 42.95 44.44 42.79 44.05 2,830,218 +1.30(+3.04%)
Aug 07, 2008 43.94 44.11 42.52 42.75 2,542,751 -1.05(-2.40%)
Aug 06, 2008 43.80 43.98 43.14 43.80 3,175,761 -0.18(-0.41%)
Aug 05, 2008 41.76 44.11 41.40 43.98 4,478,210 +1.97(+4.68%)
Aug 04, 2008 42.19 42.98 40.99 42.02 9,292,746 +1.95(+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.