Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 17.47 18.69 17.05 18.56 0 +1.57(+9.22%)
Oct 30, 2008 17.10 17.16 16.53 16.99 10,893,298 +1.01(+6.31%)
Oct 29, 2008 16.52 17.11 15.60 15.98 23,228,472 -0.59(-3.54%)
Oct 28, 2008 15.52 17.07 14.80 16.57 22,147,238 +1.72(+11.58%)
Oct 27, 2008 15.20 15.88 14.85 14.85 11,526,375 -0.69(-4.44%)
Oct 24, 2008 13.81 15.83 13.81 15.54 14,531,481 +0.12(+0.81%)
Oct 23, 2008 15.73 16.03 14.55 15.42 15,913,104 -0.37(-2.32%)
Oct 22, 2008 16.82 16.82 15.19 15.78 11,343,810 -1.15(-6.81%)
Oct 21, 2008 17.16 17.38 16.86 16.94 11,060,046 -0.33(-1.92%)
Oct 20, 2008 17.71 17.87 16.95 17.27 16,098,633 +0.18(+1.05%)
Oct 17, 2008 16.85 17.81 16.60 17.09 0 -0.22(-1.28%)
Oct 16, 2008 17.04 17.43 16.27 17.31 19,386,242 +0.34(+1.99%)
Oct 15, 2008 18.32 18.65 16.75 16.97 15,817,648 -1.71(-9.17%)
Oct 14, 2008 19.63 19.74 18.27 18.68 17,717,000 -0.05(-0.26%)
Oct 13, 2008 18.79 19.00 17.81 18.73 16,669,075 +0.95(+5.36%)
Oct 10, 2008 16.62 18.59 16.28 17.78 22,815,880 -0.39(-2.13%)
Oct 09, 2008 20.47 20.47 17.80 18.16 17,987,116 -1.90(-9.46%)
Oct 08, 2008 20.57 21.72 20.06 20.06 24,344,466 -0.88(-4.22%)
Oct 07, 2008 22.16 22.77 20.85 20.95 15,472,513 -1.43(-6.39%)
Oct 06, 2008 22.23 22.98 21.31 22.38 17,286,750 -0.88(-3.77%)
Oct 03, 2008 24.09 24.51 23.03 23.25 0 -0.50(-2.09%)
Oct 02, 2008 25.03 25.20 23.61 23.75 11,682,845 -1.46(-5.80%)
Oct 01, 2008 25.61 25.96 24.92 25.21 9,837,567 -0.68(-2.61%)
Sep 30, 2008 25.54 26.14 24.90 25.89 9,565,446 +0.64(+2.52%)
Sep 29, 2008 26.57 26.97 24.61 25.25 13,584,995 -1.75(-6.49%)
Sep 26, 2008 26.23 27.01 26.00 27.01 0 +0.28(+1.03%)
Sep 25, 2008 26.65 27.52 26.18 26.73 13,111,311 +0.42(+1.60%)
Sep 24, 2008 26.06 26.79 25.96 26.31 11,758,193 +0.17(+0.63%)
Sep 23, 2008 27.25 27.53 25.93 26.14 13,732,652 -0.96(-3.54%)
Sep 22, 2008 28.93 28.97 26.86 27.10 14,038,396 -1.54(-5.37%)
Sep 19, 2008 29.85 69.49 28.44 28.64 0 +0.06(+0.19%)
Sep 18, 2008 28.06 28.62 26.79 28.59 18,629,080 +1.12(+4.07%)
Sep 17, 2008 28.34 29.00 27.35 27.47 19,137,922 -1.80(-6.16%)
Sep 16, 2008 28.10 29.45 27.27 29.27 29,032,976 -0.90(-2.97%)
Sep 15, 2008 29.82 31.07 29.82 30.17 14,052,250 -0.55(-1.78%)
Sep 12, 2008 30.78 31.16 30.52 30.72 15,020,515 -1.04(-3.28%)
Sep 11, 2008 30.78 31.78 30.44 31.76 12,688,827 +0.55(+1.75%)
Sep 10, 2008 31.02 31.65 30.69 31.21 9,500,062 +0.28(+0.92%)
Sep 09, 2008 31.81 32.15 30.85 30.93 14,765,192 -1.47(-4.54%)
Sep 08, 2008 31.94 32.79 31.30 32.40 13,514,759 +1.39(+4.47%)
Sep 05, 2008 30.65 31.21 30.29 31.01 0 -0.04(-0.13%)
Sep 04, 2008 31.41 31.76 30.87 31.05 11,100,469 -0.70(-2.22%)
Sep 03, 2008 31.15 32.17 30.86 31.76 12,528,954 +0.14(+0.46%)
Sep 02, 2008 31.43 32.23 31.37 31.61 9,323,482 +0.70(+2.28%)
Aug 29, 2008 31.15 31.27 30.80 30.91 0 -0.43(-1.39%)
Aug 28, 2008 30.75 31.42 30.67 31.34 6,366,391 +0.79(+2.58%)
Aug 27, 2008 30.30 30.82 30.16 30.56 4,813,661 +0.04(+0.14%)
Aug 26, 2008 30.57 30.74 30.14 30.52 6,836,857 -0.01(-0.05%)
Aug 25, 2008 31.02 31.18 30.40 30.53 7,011,303 -0.64(-2.04%)
Aug 22, 2008 30.76 31.32 30.67 31.16 6,728,772 +0.55(+1.80%)
Aug 21, 2008 30.11 30.68 29.86 30.61 6,178,850 +0.06(+0.20%)
Aug 20, 2008 31.08 31.08 30.10 30.55 12,240,784 -0.38(-1.23%)
Aug 19, 2008 31.62 31.67 30.83 30.93 9,759,009 -0.88(-2.78%)
Aug 18, 2008 32.39 32.50 31.60 31.81 8,271,038 -0.52(-1.62%)
Aug 15, 2008 31.79 32.66 31.61 32.34 0 +0.70(+2.23%)
Aug 14, 2008 31.31 31.86 30.94 31.63 12,173,638 +0.30(+0.97%)
Aug 13, 2008 31.50 31.99 30.87 31.33 16,605,706 +0.32(+1.05%)
Aug 12, 2008 30.74 31.35 30.31 31.01 13,551,661 +0.35(+1.15%)
Aug 11, 2008 29.53 31.83 29.26 30.65 20,416,568 +1.12(+3.79%)
Aug 08, 2008 27.78 29.77 27.78 29.53 11,369,261 +1.62(+5.81%)
Aug 07, 2008 28.37 28.37 27.66 27.91 7,484,931 -0.70(-2.44%)
Aug 06, 2008 28.35 28.70 28.05 28.61 6,485,491 +0.17(+0.61%)
Aug 05, 2008 27.68 28.71 27.55 28.44 9,047,543 +0.97(+3.52%)
Aug 04, 2008 27.62 27.75 27.28 27.47 6,386,748 +0.03(+0.10%)
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.