Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 17.67 18.54 17.25 18.37 990,316 +0.43(+2.40%)
Oct 30, 2008 17.30 18.09 17.12 17.94 838,714 +1.05(+6.22%)
Oct 29, 2008 18.43 18.43 11.56 16.89 2,734,845 -2.38(-12.35%)
Oct 28, 2008 18.01 19.30 17.61 19.27 552,578 +1.71(+9.74%)
Oct 27, 2008 19.16 19.20 17.52 17.56 659,052 -1.78(-9.20%)
Oct 24, 2008 19.85 19.85 18.59 19.34 509,141 -1.50(-7.20%)
Oct 23, 2008 20.86 21.60 19.91 20.84 440,593 -0.06(-0.29%)
Oct 22, 2008 22.75 22.75 20.40 20.90 345,299 -2.09(-9.09%)
Oct 21, 2008 22.99 23.62 22.21 22.99 583,890 +0.18(+0.79%)
Oct 20, 2008 22.48 22.90 22.12 22.81 298,066 +0.70(+3.17%)
Oct 17, 2008 22.05 22.90 21.80 22.11 470,599 -0.21(-0.94%)
Oct 16, 2008 22.20 22.70 20.40 22.32 706,156 -0.04(-0.18%)
Oct 15, 2008 23.77 23.77 22.25 22.36 900,498 -1.23(-5.21%)
Oct 14, 2008 24.29 24.62 23.57 23.59 1,692,977 +0.09(+0.38%)
Oct 13, 2008 23.39 23.67 22.59 23.50 1,123,765 +1.17(+5.24%)
Oct 10, 2008 23.93 24.34 21.14 22.33 1,054,694 -1.95(-8.03%)
Oct 09, 2008 25.50 26.65 24.28 24.28 773,109 -1.78(-6.83%)
Oct 08, 2008 26.49 27.40 24.90 26.06 840,262 -1.50(-5.44%)
Oct 07, 2008 28.68 29.01 27.32 27.56 958,386 -1.13(-3.94%)
Oct 06, 2008 30.99 30.99 27.55 28.69 1,169,308 -2.99(-9.44%)
Oct 03, 2008 32.71 33.35 31.47 31.68 905,325 -1.01(-3.09%)
Oct 02, 2008 35.04 35.08 32.55 32.69 715,061 -2.35(-6.71%)
Oct 01, 2008 35.60 35.60 34.68 35.04 1,054,771 -0.50(-1.41%)
Sep 30, 2008 34.81 35.81 33.66 35.54 621,725 +0.75(+2.16%)
Sep 29, 2008 36.93 36.95 34.28 34.79 526,748 -2.14(-5.79%)
Sep 26, 2008 36.00 37.23 35.78 36.93 0 -0.35(-0.94%)
Sep 25, 2008 36.86 37.60 36.54 37.28 452,539 +0.21(+0.57%)
Sep 24, 2008 38.00 38.22 36.89 37.07 638,976 -0.61(-1.62%)
Sep 23, 2008 37.35 38.32 37.24 37.68 609,508 +0.12(+0.32%)
Sep 22, 2008 39.13 39.20 37.50 37.56 418,484 -1.72(-4.38%)
Sep 19, 2008 38.44 40.99 36.76 39.28 0 +1.30(+3.42%)
Sep 18, 2008 38.59 39.55 36.72 37.98 1,332,378 -1.83(-4.60%)
Sep 17, 2008 40.72 40.98 39.00 39.81 869,898 -0.68(-1.68%)
Sep 16, 2008 38.73 40.90 38.52 40.49 1,191,771 -1.75(-4.14%)
Sep 15, 2008 41.09 43.00 40.76 42.24 869,432 -0.76(-1.77%)
Sep 12, 2008 43.72 44.08 42.00 43.00 919,808 -0.80(-1.83%)
Sep 11, 2008 43.43 44.21 42.74 43.80 688,325 -0.10(-0.23%)
Sep 10, 2008 43.92 44.58 43.53 43.90 585,693 -0.47(-1.06%)
Sep 09, 2008 44.60 45.07 44.14 44.37 749,061 -0.36(-0.80%)
Sep 08, 2008 45.24 45.50 44.42 44.73 660,688 +0.68(+1.54%)
Sep 05, 2008 44.51 45.39 43.18 44.05 0 -0.91(-2.02%)
Sep 04, 2008 45.31 45.69 43.75 44.96 580,879 -0.71(-1.55%)
Sep 03, 2008 45.07 46.73 44.89 45.67 648,865 +1.00(+2.24%)
Sep 02, 2008 44.39 45.75 44.10 44.67 509,801 +0.87(+1.99%)
Aug 29, 2008 44.07 44.40 43.15 43.80 443,708 -0.10(-0.23%)
Aug 28, 2008 43.93 44.02 43.63 43.90 354,288 +0.07(+0.16%)
Aug 27, 2008 44.02 44.20 43.28 43.83 465,631 -0.51(-1.15%)
Aug 26, 2008 42.48 44.64 42.15 44.34 840,522 +1.59(+3.72%)
Aug 25, 2008 42.50 43.19 42.30 42.75 615,744 +0.25(+0.59%)
Aug 22, 2008 42.33 42.77 42.07 42.50 339,297 +0.17(+0.40%)
Aug 21, 2008 42.80 43.33 42.01 42.33 333,731 -0.53(-1.24%)
Aug 20, 2008 43.48 43.91 42.72 42.86 250,704 -0.79(-1.81%)
Aug 19, 2008 44.39 44.39 43.37 43.65 291,359 -1.13(-2.52%)
Aug 18, 2008 45.44 45.89 44.45 44.78 212,192 -0.66(-1.45%)
Aug 15, 2008 45.68 46.00 44.98 45.44 0 +0.05(+0.11%)
Aug 14, 2008 44.57 45.88 44.44 45.39 152,014 +0.89(+2.00%)
Aug 13, 2008 45.10 45.10 44.07 44.50 327,705 -0.83(-1.83%)
Aug 12, 2008 42.62 45.76 42.25 45.33 742,942 +2.66(+6.23%)
Aug 11, 2008 42.79 43.95 42.49 42.67 549,969 -0.32(-0.74%)
Aug 08, 2008 42.25 43.86 42.19 42.99 556,838 +0.71(+1.68%)
Aug 07, 2008 44.09 44.32 42.23 42.28 294,263 -2.19(-4.92%)
Aug 06, 2008 43.87 44.50 43.46 44.47 443,123 +0.82(+1.88%)
Aug 05, 2008 43.15 43.84 42.98 43.65 344,673 +0.65(+1.51%)
Aug 04, 2008 42.77 43.63 42.65 43.00 317,111 +0.13(+0.30%)
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.