Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 18.77 20.80 18.34 20.65 0 +1.88(+10.01%)
Oct 30, 2008 20.54 20.54 16.50 18.77 40,253,556 -3.41(-15.37%)
Oct 29, 2008 22.67 23.35 21.49 22.18 8,123,749 -0.29(-1.30%)
Oct 28, 2008 20.22 22.47 19.63 22.47 8,992,116 +2.69(+13.62%)
Oct 27, 2008 19.96 20.55 19.61 19.77 7,066,377 -0.53(-2.62%)
Oct 24, 2008 20.25 20.78 19.78 20.30 7,730,553 -1.46(-6.69%)
Oct 23, 2008 22.74 22.88 20.86 21.76 7,497,027 -0.87(-3.86%)
Oct 22, 2008 24.50 24.87 22.03 22.63 7,226,929 -2.32(-9.30%)
Oct 21, 2008 25.30 25.59 24.30 24.95 6,639,373 -0.71(-2.75%)
Oct 20, 2008 24.53 25.66 24.07 25.66 5,144,533 +1.59(+6.60%)
Oct 17, 2008 24.07 24.88 23.44 24.07 0 -0.37(-1.53%)
Oct 16, 2008 24.62 25.31 23.26 24.45 8,274,539 -0.23(-0.94%)
Oct 15, 2008 26.19 26.19 24.53 24.68 6,013,034 -1.49(-5.69%)
Oct 14, 2008 27.80 27.85 25.41 26.17 5,934,566 -0.81(-3.02%)
Oct 13, 2008 25.48 27.58 24.74 26.98 7,185,404 +2.61(+10.71%)
Oct 10, 2008 24.19 25.53 22.87 24.37 10,827,682 -1.39(-5.39%)
Oct 09, 2008 27.69 27.75 25.76 25.76 5,941,395 -1.73(-6.29%)
Oct 08, 2008 28.65 29.35 27.39 27.49 9,845,469 -1.69(-5.79%)
Oct 07, 2008 31.50 31.70 28.95 29.18 6,812,025 -1.86(-6.00%)
Oct 06, 2008 31.70 32.04 30.07 31.04 7,136,506 -0.94(-2.94%)
Oct 03, 2008 33.25 33.62 31.84 31.98 0 -0.99(-3.00%)
Oct 02, 2008 34.02 34.42 32.83 32.97 3,979,069 -1.31(-3.83%)
Oct 01, 2008 34.55 34.59 33.82 34.28 2,636,379 -0.28(-0.82%)
Sep 30, 2008 33.51 34.61 33.26 34.56 4,521,641 +1.60(+4.84%)
Sep 29, 2008 34.36 34.66 32.86 32.97 6,030,588 -1.69(-4.87%)
Sep 26, 2008 34.27 34.96 33.97 34.66 0 -0.09(-0.26%)
Sep 25, 2008 34.02 35.00 34.00 34.75 3,418,021 +0.87(+2.58%)
Sep 24, 2008 33.49 34.37 33.37 33.87 3,373,448 +0.27(+0.79%)
Sep 23, 2008 33.48 34.23 32.86 33.61 4,069,588 +0.22(+0.65%)
Sep 22, 2008 33.83 34.49 33.20 33.39 4,193,854 -0.30(-0.89%)
Sep 19, 2008 34.08 34.93 32.43 33.69 0 +0.23(+0.70%)
Sep 18, 2008 33.16 33.75 32.43 33.46 6,460,038 +0.62(+1.87%)
Sep 17, 2008 33.72 33.72 32.47 32.84 8,119,987 -1.33(-3.89%)
Sep 16, 2008 34.63 34.90 32.93 34.17 6,322,552 -0.96(-2.72%)
Sep 15, 2008 34.88 35.74 34.88 35.13 4,971,522 -0.42(-1.19%)
Sep 12, 2008 35.80 35.87 35.32 35.55 4,030,393 -0.47(-1.32%)
Sep 11, 2008 35.89 36.08 35.34 36.03 4,657,125 -0.12(-0.32%)
Sep 10, 2008 35.96 36.44 35.76 36.14 3,217,091 +0.33(+0.93%)
Sep 09, 2008 36.63 37.18 35.81 35.81 4,250,121 -0.91(-2.47%)
Sep 08, 2008 36.20 36.79 35.63 36.72 3,271,869 +1.10(+3.08%)
Sep 05, 2008 35.36 35.70 35.02 35.62 0 -0.09(-0.26%)
Sep 04, 2008 36.55 36.57 35.45 35.71 4,946,486 -0.96(-2.61%)
Sep 03, 2008 36.09 37.06 36.02 36.67 4,169,231 +0.65(+1.80%)
Sep 02, 2008 35.93 36.42 35.93 36.02 3,187,706 +0.41(+1.14%)
Aug 29, 2008 36.17 36.35 35.54 35.61 0 -0.59(-1.63%)
Aug 28, 2008 35.74 36.26 35.56 36.20 3,635,298 +0.45(+1.26%)
Aug 27, 2008 35.47 35.75 35.19 35.75 2,286,560 +0.26(+0.73%)
Aug 26, 2008 35.27 35.65 35.04 35.50 2,030,824 +0.18(+0.52%)
Aug 25, 2008 35.87 35.87 35.05 35.31 1,557,836 -0.64(-1.78%)
Aug 22, 2008 35.41 36.19 35.36 35.95 2,258,870 +0.55(+1.55%)
Aug 21, 2008 35.55 35.96 35.10 35.40 2,408,136 -0.52(-1.46%)
Aug 20, 2008 36.06 36.27 35.57 35.93 3,002,526 +0.04(+0.12%)
Aug 19, 2008 35.70 36.09 35.24 35.89 3,043,448 -0.06(-0.16%)
Aug 18, 2008 35.91 36.73 35.65 35.94 3,325,815 +0.03(+0.09%)
Aug 15, 2008 35.96 36.20 35.47 35.91 0 +0.08(+0.23%)
Aug 14, 2008 35.28 36.11 34.76 35.83 4,916,575 +0.50(+1.41%)
Aug 13, 2008 35.49 35.82 35.00 35.33 4,179,798 -0.47(-1.30%)
Aug 12, 2008 35.95 36.08 35.37 35.79 4,626,840 -0.17(-0.49%)
Aug 11, 2008 36.81 36.81 35.75 35.97 4,883,785 -0.91(-2.46%)
Aug 08, 2008 35.90 36.89 35.89 36.88 4,885,244 +1.06(+2.97%)
Aug 07, 2008 35.38 36.33 35.38 35.81 5,315,071 -0.96(-2.62%)
Aug 06, 2008 37.59 37.62 36.71 36.78 6,319,826 -0.85(-2.25%)
Aug 05, 2008 36.33 37.70 36.29 37.62 8,239,041 +1.42(+3.93%)
Aug 04, 2008 35.32 36.52 35.15 36.20 5,044,048 +0.78(+2.21%)
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.