Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 12.44 13.09 10.92 12.88 3,391,580 +0.45(+3.62%)
Oct 30, 2008 13.53 13.62 12.16 12.43 2,715,416 -0.88(-6.61%)
Oct 29, 2008 13.71 13.77 12.95 13.31 2,656,600 -0.44(-3.20%)
Oct 28, 2008 13.56 13.99 12.97 13.75 2,052,819 +0.39(+2.92%)
Oct 27, 2008 15.10 15.43 13.27 13.36 1,788,350 -1.94(-12.68%)
Oct 25, 2008 15.75 15.76 15.02 15.30 0 +0.00(+0.00%)
Oct 24, 2008 15.75 15.76 15.02 15.30 1,578,343 -0.97(-5.96%)
Oct 23, 2008 16.98 17.48 15.74 16.27 1,320,064 -0.66(-3.90%)
Oct 22, 2008 18.01 18.48 16.55 16.93 2,034,845 -1.68(-9.03%)
Oct 21, 2008 18.30 19.28 18.20 18.61 1,323,899 +0.21(+1.14%)
Oct 20, 2008 17.85 18.70 17.27 18.40 1,228,838 +0.74(+4.19%)
Oct 17, 2008 17.76 29.87 17.55 17.66 2,403,983 -0.61(-3.34%)
Oct 16, 2008 18.30 18.89 17.33 18.27 1,907,156 +0.27(+1.50%)
Oct 15, 2008 20.78 20.78 18.00 18.00 823,302 -2.03(-10.13%)
Oct 14, 2008 19.81 21.14 18.66 20.03 2,145,380 +0.54(+2.77%)
Oct 13, 2008 17.60 19.49 17.45 19.49 1,310,222 +2.56(+15.12%)
Oct 10, 2008 16.00 17.41 14.26 16.93 2,965,883 +0.55(+3.36%)
Oct 09, 2008 19.44 19.44 16.33 16.38 2,534,489 -2.82(-14.69%)
Oct 08, 2008 21.07 21.70 19.16 19.20 1,564,130 -2.18(-10.20%)
Oct 07, 2008 22.79 22.94 21.31 21.38 1,226,119 -1.26(-5.57%)
Oct 06, 2008 23.00 23.61 19.74 22.64 1,098,717 -0.67(-2.87%)
Oct 04, 2008 22.98 23.98 22.81 23.31 0 +0.00(+0.00%)
Oct 03, 2008 22.98 23.98 22.81 23.31 854,515 +0.51(+2.24%)
Oct 02, 2008 23.80 23.83 22.57 22.80 1,123,048 -1.10(-4.60%)
Oct 01, 2008 24.26 24.26 23.15 23.90 1,127,406 +0.30(+1.27%)
Sep 30, 2008 22.57 23.60 21.26 23.60 821,865 +1.20(+5.36%)
Sep 29, 2008 23.16 23.31 20.75 22.40 1,407,423 -1.15(-4.88%)
Sep 27, 2008 23.61 24.50 23.13 23.55 0 +0.00(+0.00%)
Sep 26, 2008 23.61 24.50 23.13 23.55 0 -0.15(-0.63%)
Sep 25, 2008 23.35 24.46 23.08 23.70 1,222,477 +0.54(+2.33%)
Sep 24, 2008 24.80 24.89 22.76 23.16 1,016,656 -1.84(-7.36%)
Sep 23, 2008 25.80 25.87 23.63 25.00 910,568 -0.20(-0.79%)
Sep 22, 2008 25.80 26.30 24.29 25.20 534,465 -0.50(-1.95%)
Sep 19, 2008 27.14 28.50 23.78 25.70 0 +0.20(+0.78%)
Sep 18, 2008 24.36 25.50 23.28 25.50 2,235,690 +1.36(+5.63%)
Sep 17, 2008 24.62 24.96 23.77 24.14 1,438,437 -0.66(-2.66%)
Sep 16, 2008 25.26 25.41 24.14 24.80 1,933,614 -0.61(-2.40%)
Sep 15, 2008 25.52 26.17 25.37 25.41 1,814,589 -1.04(-3.93%)
Sep 12, 2008 26.39 26.56 25.99 26.45 1,135,729 -0.04(-0.15%)
Sep 11, 2008 25.99 26.65 25.75 26.49 1,609,661 +0.50(+1.92%)
Sep 10, 2008 26.93 27.32 25.85 25.99 2,482,610 -0.94(-3.49%)
Sep 09, 2008 27.53 28.21 26.86 26.93 1,428,253 -0.46(-1.68%)
Sep 08, 2008 26.87 27.43 26.66 27.39 1,343,101 +1.08(+4.10%)
Sep 06, 2008 26.47 26.47 25.77 26.31 0 +0.00(+0.00%)
Sep 05, 2008 26.47 26.47 25.77 26.31 0 -0.16(-0.60%)
Sep 04, 2008 27.66 27.66 26.38 26.47 1,311,104 -1.30(-4.68%)
Sep 03, 2008 27.44 27.92 27.00 27.77 1,006,474 +0.37(+1.35%)
Sep 02, 2008 27.79 28.49 26.78 27.40 2,012,642 -0.25(-0.90%)
Aug 30, 2008 27.52 27.96 27.40 27.65 0 +0.00(+0.00%)
Aug 29, 2008 27.52 27.96 27.40 27.65 0 +0.06(+0.22%)
Aug 28, 2008 26.83 27.61 26.71 27.59 1,129,057 +0.81(+3.02%)
Aug 27, 2008 26.54 26.84 26.03 26.78 800,851 +0.20(+0.75%)
Aug 26, 2008 26.92 27.03 26.25 26.58 1,185,734 -0.34(-1.26%)
Aug 25, 2008 28.12 28.19 26.76 26.92 1,355,684 -1.34(-4.74%)
Aug 23, 2008 27.70 28.30 27.70 28.26 0 +0.00(+0.00%)
Aug 22, 2008 27.70 28.30 27.70 28.26 1,251,654 +0.49(+1.76%)
Aug 21, 2008 27.25 27.89 27.13 27.77 1,738,011 +0.36(+1.31%)
Aug 20, 2008 27.54 27.77 27.03 27.41 1,744,681 -0.24(-0.87%)
Aug 19, 2008 27.88 27.88 26.94 27.65 2,399,187 -0.23(-0.82%)
Aug 18, 2008 28.36 28.78 27.64 27.88 1,774,695 -0.45(-1.59%)
Aug 16, 2008 28.04 28.43 27.80 28.33 0 +0.00(+0.00%)
Aug 15, 2008 28.04 28.43 27.80 28.33 0 +0.38(+1.36%)
Aug 14, 2008 27.51 28.25 27.51 27.95 2,537,806 +0.02(+0.07%)
Aug 13, 2008 27.81 28.09 27.37 27.93 1,499,287 +0.03(+0.11%)
Aug 12, 2008 27.65 28.07 27.65 27.90 2,094,944 +0.25(+0.90%)
Aug 11, 2008 27.01 27.87 26.58 27.65 2,024,213 +0.52(+1.92%)
Aug 08, 2008 26.53 27.34 26.40 27.13 2,096,880 +0.73(+2.77%)
Aug 07, 2008 26.73 27.06 26.30 26.40 1,556,830 -0.43(-1.60%)
Aug 06, 2008 27.02 27.12 26.38 26.83 2,812,573 -0.60(-2.19%)
Aug 05, 2008 24.05 27.68 24.00 27.43 11,649,922 -0.87(-3.07%)
Aug 04, 2008 28.01 28.93 27.71 28.30 3,335,910 +0.52(+1.87%)
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.