Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 29.10 29.69 28.73 29.01 944,309 -0.53(-1.79%)
Oct 30, 2008 28.70 29.67 28.56 29.54 948,874 +1.54(+5.50%)
Oct 29, 2008 27.41 28.37 27.34 28.00 1,088,215 +0.74(+2.71%)
Oct 28, 2008 27.08 27.31 26.18 27.26 722,028 +0.71(+2.67%)
Oct 27, 2008 27.19 27.60 26.39 26.55 618,331 -0.91(-3.31%)
Oct 24, 2008 26.04 27.74 25.80 27.46 1,091,157 -0.42(-1.51%)
Oct 23, 2008 28.01 28.71 27.56 27.88 1,234,866 -0.59(-2.07%)
Oct 22, 2008 28.51 28.90 28.20 28.47 2,217,427 -1.16(-3.91%)
Oct 21, 2008 28.57 29.81 28.57 29.63 1,015,702 +0.07(+0.24%)
Oct 20, 2008 29.48 29.98 28.09 29.56 2,418,986 +0.24(+0.82%)
Oct 17, 2008 27.00 29.61 26.71 29.32 902,164 +1.97(+7.20%)
Oct 16, 2008 27.21 27.77 26.09 27.35 1,878,220 +0.36(+1.33%)
Oct 15, 2008 28.91 28.91 26.99 26.99 1,194,282 -2.27(-7.76%)
Oct 14, 2008 31.10 31.30 28.56 29.26 1,824,797 -0.47(-1.58%)
Oct 13, 2008 28.42 29.73 28.19 29.73 1,502,044 +1.93(+6.94%)
Oct 10, 2008 28.96 28.96 26.42 27.80 1,809,548 -2.13(-7.12%)
Oct 09, 2008 30.10 30.29 28.82 29.93 3,327,974 +0.14(+0.47%)
Oct 08, 2008 29.03 31.03 28.33 29.79 3,831,847 -0.21(-0.70%)
Oct 07, 2008 31.40 31.61 29.32 30.00 3,690,272 -1.00(-3.23%)
Oct 06, 2008 31.48 31.52 29.03 31.00 2,065,895 -1.30(-4.02%)
Oct 03, 2008 32.41 33.81 32.30 32.30 825,982 +0.05(+0.16%)
Oct 02, 2008 33.91 33.91 32.08 32.25 867,314 -1.67(-4.92%)
Oct 01, 2008 34.41 34.51 33.67 33.92 516,916 -0.79(-2.28%)
Sep 30, 2008 33.64 35.00 33.64 34.71 817,729 +1.49(+4.49%)
Sep 29, 2008 35.65 35.65 32.97 33.22 1,434,738 -2.81(-7.80%)
Sep 26, 2008 35.46 36.08 34.99 36.03 0 +0.30(+0.84%)
Sep 25, 2008 36.04 36.25 35.63 35.73 621,737 -0.25(-0.69%)
Sep 24, 2008 35.64 36.10 35.60 35.98 474,607 +0.47(+1.32%)
Sep 23, 2008 34.89 35.97 34.67 35.51 840,893 +0.45(+1.28%)
Sep 22, 2008 36.00 36.37 35.00 35.06 828,258 -0.73(-2.04%)
Sep 19, 2008 35.97 37.99 35.08 35.79 0 +2.62(+7.90%)
Sep 18, 2008 32.68 33.81 29.91 33.17 2,754,527 +1.39(+4.37%)
Sep 17, 2008 34.50 34.51 31.00 31.78 4,285,404 -2.80(-8.10%)
Sep 16, 2008 34.97 34.97 32.47 34.58 2,945,759 -0.98(-2.76%)
Sep 15, 2008 36.44 36.45 35.25 35.56 1,090,408 -1.84(-4.92%)
Sep 12, 2008 36.41 37.68 36.41 37.40 474,152 +1.09(+3.00%)
Sep 11, 2008 36.54 36.54 35.63 36.31 423,575 -0.27(-0.74%)
Sep 10, 2008 36.97 37.00 36.48 36.58 436,200 -0.21(-0.57%)
Sep 09, 2008 37.40 37.50 36.75 36.79 1,421,789 -0.61(-1.63%)
Sep 08, 2008 37.64 37.75 37.20 37.40 293,653 -0.07(-0.19%)
Sep 05, 2008 37.42 37.62 37.16 37.47 0 +0.22(+0.59%)
Sep 04, 2008 37.81 37.85 37.25 37.25 220,573 -0.57(-1.51%)
Sep 03, 2008 37.52 38.04 37.35 37.82 196,149 +0.18(+0.48%)
Sep 02, 2008 37.81 37.81 37.55 37.64 227,126 -0.19(-0.50%)
Aug 29, 2008 37.99 38.07 37.78 37.83 157,006 -0.39(-1.02%)
Aug 28, 2008 38.25 38.28 37.95 38.22 123,978 +0.01(+0.03%)
Aug 27, 2008 38.16 38.25 38.03 38.21 104,854 +0.15(+0.39%)
Aug 26, 2008 38.12 38.33 38.01 38.06 308,133 +0.13(+0.34%)
Aug 25, 2008 38.19 38.20 37.92 37.93 485,872 -0.08(-0.21%)
Aug 22, 2008 38.15 38.22 38.01 38.01 127,830 -0.18(-0.47%)
Aug 21, 2008 37.81 38.23 37.81 38.19 222,910 +0.52(+1.38%)
Aug 20, 2008 37.70 37.76 37.55 37.67 105,466 +0.00(+0.00%)
Aug 19, 2008 37.68 37.75 37.56 37.67 145,014 -0.13(-0.34%)
Aug 18, 2008 37.83 37.87 37.63 37.80 221,675 +0.04(+0.11%)
Aug 15, 2008 37.59 37.86 37.45 37.76 0 +0.27(+0.72%)
Aug 14, 2008 37.64 37.67 37.44 37.49 579,390 -0.11(-0.29%)
Aug 13, 2008 37.65 37.66 37.44 37.60 211,194 -0.22(-0.58%)
Aug 12, 2008 37.69 37.89 37.67 37.82 187,558 +0.26(+0.69%)
Aug 11, 2008 37.59 37.67 37.43 37.56 344,188 +0.08(+0.21%)
Aug 08, 2008 37.37 37.60 37.29 37.48 278,746 -0.39(-1.03%)
Aug 07, 2008 37.77 38.11 37.65 37.87 269,406 +0.05(+0.13%)
Aug 06, 2008 37.55 37.90 37.49 37.82 295,818 +0.22(+0.59%)
Aug 05, 2008 37.48 37.92 37.47 37.60 418,112 +0.06(+0.16%)
Aug 04, 2008 37.96 38.00 37.54 37.54 319,410 -0.45(-1.18%)
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.