Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 22.26 23.05 21.94 22.96 1,240,839 +0.39(+1.73%)
Oct 30, 2008 22.14 22.94 21.65 22.57 720,837 +0.37(+1.67%)
Oct 29, 2008 20.59 23.10 19.74 22.20 1,347,836 +1.51(+7.30%)
Oct 28, 2008 20.48 20.84 18.76 20.69 921,575 +1.33(+6.87%)
Oct 27, 2008 20.71 20.71 19.28 19.36 809,627 -1.00(-4.91%)
Oct 24, 2008 18.89 20.86 18.55 20.36 751,593 +0.00(+0.00%)
Oct 23, 2008 19.57 20.48 19.24 20.36 871,281 +0.89(+4.57%)
Oct 22, 2008 19.74 20.60 19.12 19.47 694,916 -0.92(-4.51%)
Oct 21, 2008 20.46 21.08 19.95 20.39 547,653 -0.54(-2.58%)
Oct 20, 2008 19.60 21.02 18.99 20.93 583,744 +1.55(+8.00%)
Oct 17, 2008 19.69 20.77 19.37 19.38 857,383 -1.00(-4.91%)
Oct 16, 2008 19.80 20.48 17.85 20.38 1,023,921 +0.71(+3.61%)
Oct 15, 2008 21.00 21.37 19.40 19.67 694,328 -2.10(-9.65%)
Oct 14, 2008 22.50 22.80 21.15 21.77 1,186,197 +0.06(+0.28%)
Oct 13, 2008 21.57 21.71 18.56 21.71 887,996 +1.96(+9.92%)
Oct 10, 2008 17.00 19.75 16.00 19.75 1,475,043 +1.87(+10.46%)
Oct 09, 2008 21.08 21.08 17.88 17.88 1,111,731 -2.69(-13.08%)
Oct 08, 2008 20.50 22.75 20.10 20.57 747,073 -0.24(-1.15%)
Oct 07, 2008 24.23 25.00 20.78 20.81 655,219 -3.39(-14.01%)
Oct 06, 2008 24.52 25.19 23.45 24.20 844,156 -0.38(-1.55%)
Oct 03, 2008 25.75 26.83 24.54 24.58 668,384 -0.10(-0.41%)
Oct 02, 2008 26.90 27.07 24.48 24.68 806,104 -2.52(-9.26%)
Oct 01, 2008 27.22 27.49 24.98 27.20 1,110,541 -0.30(-1.09%)
Sep 30, 2008 25.00 28.04 24.70 27.50 1,288,310 +3.16(+12.98%)
Sep 29, 2008 27.00 27.00 24.05 24.34 723,488 -1.46(-5.66%)
Sep 26, 2008 25.01 26.44 24.99 25.80 0 -0.23(-0.88%)
Sep 25, 2008 26.49 26.68 25.80 26.03 545,052 -0.17(-0.65%)
Sep 24, 2008 27.24 27.34 26.07 26.20 1,219,245 +0.09(+0.34%)
Sep 23, 2008 25.34 26.74 25.34 26.11 875,896 +0.57(+2.23%)
Sep 22, 2008 25.70 26.24 25.19 25.54 545,291 -0.36(-1.39%)
Sep 19, 2008 26.80 32.42 24.60 25.90 0 +0.45(+1.77%)
Sep 18, 2008 25.74 25.83 23.87 25.45 1,511,263 +0.29(+1.15%)
Sep 17, 2008 26.39 27.63 25.15 25.16 995,946 -2.12(-7.77%)
Sep 16, 2008 25.26 27.33 25.26 27.28 931,623 +1.08(+4.12%)
Sep 15, 2008 25.94 27.51 25.94 26.20 825,184 -0.50(-1.87%)
Sep 12, 2008 27.46 27.93 26.52 26.70 815,476 -1.29(-4.61%)
Sep 11, 2008 26.91 28.15 26.91 27.99 653,261 -0.06(-0.21%)
Sep 10, 2008 27.48 28.17 27.03 28.05 686,124 +0.79(+2.90%)
Sep 09, 2008 27.89 28.40 27.25 27.26 759,241 -0.81(-2.89%)
Sep 08, 2008 29.00 29.00 27.35 28.07 995,860 +0.67(+2.45%)
Sep 05, 2008 26.90 27.42 26.90 27.40 0 +0.38(+1.41%)
Sep 04, 2008 27.00 27.49 27.00 27.02 857,359 -0.47(-1.71%)
Sep 03, 2008 26.59 27.55 26.53 27.49 651,061 +0.77(+2.88%)
Sep 02, 2008 27.28 27.50 26.43 26.72 580,802 -0.38(-1.40%)
Aug 29, 2008 26.96 27.31 26.94 27.10 568,994 -0.10(-0.37%)
Aug 28, 2008 26.85 27.20 26.58 27.20 634,172 +0.50(+1.87%)
Aug 27, 2008 26.32 26.84 26.27 26.70 523,402 +0.30(+1.14%)
Aug 26, 2008 26.24 26.66 26.02 26.40 811,127 -0.06(-0.23%)
Aug 25, 2008 26.84 26.89 26.35 26.46 511,841 -0.61(-2.25%)
Aug 22, 2008 26.45 27.08 26.31 27.07 546,105 +0.81(+3.08%)
Aug 21, 2008 26.48 26.86 26.03 26.26 377,878 -0.43(-1.61%)
Aug 20, 2008 26.71 26.87 26.16 26.69 489,559 +0.05(+0.19%)
Aug 19, 2008 26.78 26.97 26.33 26.64 396,791 -0.30(-1.11%)
Aug 18, 2008 27.29 27.43 26.84 26.94 588,266 -0.35(-1.28%)
Aug 15, 2008 26.45 27.29 26.31 27.29 0 +0.99(+3.76%)
Aug 14, 2008 25.98 26.54 25.95 26.30 831,522 +0.12(+0.46%)
Aug 13, 2008 26.37 26.93 25.93 26.18 810,227 -0.34(-1.28%)
Aug 12, 2008 26.83 27.12 26.25 26.52 749,218 -0.47(-1.74%)
Aug 11, 2008 26.52 27.00 26.39 26.99 779,583 +0.52(+1.96%)
Aug 08, 2008 25.79 26.61 25.71 26.47 599,806 +0.64(+2.48%)
Aug 07, 2008 26.65 26.79 25.69 25.83 1,079,774 -1.05(-3.91%)
Aug 06, 2008 26.43 26.93 26.13 26.88 958,823 +0.42(+1.59%)
Aug 05, 2008 25.67 26.53 25.60 26.46 782,984 +0.96(+3.76%)
Aug 04, 2008 25.71 25.83 25.10 25.50 480,378 -0.26(-1.01%)
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.