Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 27.55 27.55 25.69 27.53 5,363 -0.01(-0.03%)
Oct 30, 2008 28.27 28.27 26.53 27.54 5,648 +0.18(+0.66%)
Oct 29, 2008 29.23 29.62 26.93 27.36 6,010 -1.63(-5.63%)
Oct 28, 2008 29.62 29.69 28.50 29.00 8,062 -0.24(-0.83%)
Oct 27, 2008 28.72 29.81 28.72 29.24 3,851 +0.49(+1.72%)
Oct 24, 2008 29.76 29.76 28.66 28.75 3,066 -1.54(-5.07%)
Oct 23, 2008 31.60 31.60 30.28 30.28 5,822 -1.33(-4.20%)
Oct 22, 2008 32.37 32.38 31.51 31.61 6,773 -0.45(-1.40%)
Oct 21, 2008 31.78 32.77 31.78 32.06 3,044 -0.23(-0.72%)
Oct 20, 2008 32.47 32.47 32.11 32.29 1,103 +0.47(+1.47%)
Oct 17, 2008 32.34 32.78 31.09 31.82 10,263 -1.18(-3.56%)
Oct 16, 2008 31.47 33.00 29.76 33.00 7,427 +1.57(+5.00%)
Oct 15, 2008 31.82 31.82 30.85 31.43 26,069 -0.71(-2.21%)
Oct 14, 2008 34.11 34.11 31.80 32.14 5,972 -2.44(-7.06%)
Oct 13, 2008 32.32 34.58 31.42 34.58 6,025 +2.42(+7.54%)
Oct 10, 2008 31.77 34.14 31.60 32.16 10,837 +1.56(+5.11%)
Oct 09, 2008 30.72 33.33 30.59 30.59 6,190 -2.43(-7.37%)
Oct 08, 2008 31.83 33.04 31.78 33.03 7,397 +1.23(+3.87%)
Oct 07, 2008 32.36 33.05 31.80 31.80 2,804 -0.04(-0.14%)
Oct 06, 2008 31.78 33.08 31.78 31.84 4,144 -0.06(-0.20%)
Oct 03, 2008 32.47 33.02 31.78 31.91 1,775 +0.05(+0.17%)
Oct 02, 2008 31.79 32.27 31.79 31.85 4,515 +0.06(+0.20%)
Oct 01, 2008 32.39 32.39 31.79 31.79 1,337 -1.50(-4.50%)
Sep 30, 2008 33.58 33.87 32.47 33.29 4,823 -0.43(-1.28%)
Sep 29, 2008 34.56 34.56 33.58 33.72 3,742 -0.92(-2.67%)
Sep 26, 2008 35.01 35.01 34.44 34.64 4,531 -0.37(-1.05%)
Sep 25, 2008 34.46 35.01 34.29 35.01 2,116 +0.89(+2.60%)
Sep 24, 2008 34.54 35.01 32.69 34.12 9,090 -0.33(-0.96%)
Sep 23, 2008 34.79 35.01 34.45 34.45 6,428 -0.40(-1.16%)
Sep 22, 2008 34.11 34.86 34.11 34.86 802 -0.15(-0.44%)
Sep 19, 2008 35.10 35.46 29.80 35.01 63,362 +0.18(+0.52%)
Sep 18, 2008 34.31 34.83 31.78 34.83 10,359 +2.79(+8.71%)
Sep 17, 2008 37.02 37.02 32.04 32.04 6,536 -5.22(-14.00%)
Sep 16, 2008 34.16 37.26 33.66 37.26 6,314 +4.37(+13.30%)
Sep 15, 2008 34.03 34.03 31.82 32.88 2,144 -0.48(-1.45%)
Sep 12, 2008 32.96 34.03 31.85 33.37 2,069 +0.22(+0.65%)
Sep 11, 2008 31.42 33.28 31.42 33.15 5,213 +1.54(+4.89%)
Sep 10, 2008 31.07 31.61 31.07 31.61 4,649 +0.86(+2.80%)
Sep 09, 2008 30.87 31.06 30.75 30.75 3,069 -0.01(-0.03%)
Sep 08, 2008 29.61 30.95 29.61 30.76 3,332 +1.54(+5.29%)
Sep 05, 2008 30.86 30.86 29.19 29.21 2,171 -0.64(-2.14%)
Sep 04, 2008 30.64 30.64 29.85 29.85 1,813 -0.86(-2.81%)
Sep 03, 2008 30.33 30.95 28.82 30.71 2,129 +0.35(+1.15%)
Sep 02, 2008 30.95 30.95 30.11 30.36 3,472 -0.59(-1.91%)
Aug 29, 2008 29.67 30.95 28.69 30.95 12,385 +1.33(+4.48%)
Aug 28, 2008 30.02 30.05 28.74 29.62 8,644 +0.45(+1.54%)
Aug 27, 2008 28.33 29.25 28.33 29.18 1,925 +0.48(+1.66%)
Aug 26, 2008 29.40 29.40 28.31 28.70 1,494 -0.23(-0.81%)
Aug 25, 2008 29.43 29.43 28.93 28.93 12,902 -0.76(-2.57%)
Aug 22, 2008 29.61 29.70 29.04 29.70 1,410 +1.02(+3.57%)
Aug 21, 2008 29.18 29.18 28.66 28.67 3,381 +0.36(+1.27%)
Aug 20, 2008 28.32 30.61 28.31 28.31 3,611 -0.44(-1.53%)
Aug 19, 2008 29.58 29.58 28.75 28.75 9,490 -0.87(-2.94%)
Aug 18, 2008 29.24 30.10 29.24 29.62 8,536 +0.45(+1.54%)
Aug 15, 2008 30.69 30.83 29.18 29.18 13,470 -0.45(-1.52%)
Aug 14, 2008 29.04 29.76 28.65 29.62 5,483 +0.00(+0.00%)
Aug 13, 2008 29.81 29.81 29.62 29.62 2,246 -0.19(-0.63%)
Aug 12, 2008 30.44 30.45 29.81 29.81 7,815 +0.00(+0.00%)
Aug 11, 2008 28.66 29.81 28.62 29.81 3,948 +1.15(+4.01%)
Aug 08, 2008 30.40 30.40 27.43 28.66 5,699 -0.05(-0.19%)
Aug 07, 2008 29.60 30.81 28.62 28.72 3,134 -1.54(-5.07%)
Aug 06, 2008 30.92 30.92 29.89 30.25 6,740 -0.65(-2.09%)
Aug 05, 2008 30.88 30.95 29.72 30.90 2,592 +0.74(+2.44%)
Aug 04, 2008 30.52 30.95 30.16 30.16 10,446 -0.36(-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.