Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 24.49 27.02 24.49 26.29 195,767 +1.62(+6.55%)
Oct 30, 2008 24.83 25.10 23.72 24.67 181,545 +0.99(+4.20%)
Oct 29, 2008 23.30 24.28 22.63 23.68 310,150 +0.53(+2.29%)
Oct 28, 2008 23.59 25.02 21.22 23.15 501,205 -0.10(-0.43%)
Oct 27, 2008 23.81 24.76 23.25 23.25 429,222 -0.96(-3.97%)
Oct 24, 2008 25.02 27.23 24.21 24.21 600,613 -2.69(-9.99%)
Oct 23, 2008 27.42 27.42 25.88 26.89 531,734 -0.55(-1.99%)
Oct 22, 2008 27.80 28.55 27.05 27.44 408,028 -0.72(-2.54%)
Oct 21, 2008 29.02 29.61 27.23 28.16 252,122 -1.34(-4.54%)
Oct 20, 2008 28.51 29.58 27.72 29.50 337,761 +1.57(+5.61%)
Oct 17, 2008 28.64 29.86 27.70 27.93 391,681 -1.61(-5.44%)
Oct 16, 2008 29.21 29.55 27.77 29.54 620,433 +0.49(+1.68%)
Oct 15, 2008 30.40 31.54 28.88 29.05 294,561 -1.89(-6.12%)
Oct 14, 2008 31.13 32.31 30.33 30.94 434,899 +0.49(+1.60%)
Oct 13, 2008 30.04 30.47 29.07 30.46 480,216 +1.63(+5.67%)
Oct 10, 2008 27.03 29.18 26.16 28.82 696,990 +1.04(+3.73%)
Oct 09, 2008 30.17 30.95 26.88 27.79 961,448 -2.53(-8.33%)
Oct 08, 2008 28.63 30.67 27.83 30.31 437,163 +1.24(+4.26%)
Oct 07, 2008 30.35 30.87 28.80 29.08 313,563 -1.16(-3.84%)
Oct 06, 2008 30.81 31.12 28.92 30.24 421,029 -1.04(-3.31%)
Oct 03, 2008 31.78 31.78 30.94 31.27 444,471 -0.74(-2.31%)
Oct 02, 2008 33.67 33.67 31.59 32.01 222,575 -1.25(-3.75%)
Oct 01, 2008 30.69 34.41 30.69 33.26 592,308 +2.32(+7.51%)
Sep 30, 2008 31.28 32.55 30.52 30.94 503,130 -0.08(-0.24%)
Sep 29, 2008 32.06 34.35 30.78 31.01 641,082 -1.56(-4.78%)
Sep 26, 2008 31.86 33.63 31.38 32.57 913,651 +0.33(+1.02%)
Sep 25, 2008 29.36 32.34 28.86 32.24 1,151,504 +1.87(+6.15%)
Sep 24, 2008 31.49 32.75 28.29 30.37 1,348,622 -1.16(-3.68%)
Sep 23, 2008 32.65 33.24 31.49 31.53 236,458 -1.16(-3.55%)
Sep 22, 2008 33.60 33.66 32.11 32.70 316,779 -1.13(-3.34%)
Sep 19, 2008 34.72 34.72 31.78 33.82 838,533 +1.07(+3.26%)
Sep 18, 2008 30.54 32.90 29.93 32.75 447,294 +2.73(+9.09%)
Sep 17, 2008 31.37 31.58 30.01 30.03 395,190 -2.16(-6.70%)
Sep 16, 2008 33.56 33.56 30.81 32.18 396,875 +0.11(+0.34%)
Sep 15, 2008 33.73 34.12 31.87 32.07 458,311 -2.47(-7.14%)
Sep 12, 2008 33.08 34.59 32.02 34.54 390,460 +1.10(+3.30%)
Sep 11, 2008 31.70 33.52 31.47 33.44 412,949 +1.36(+4.23%)
Sep 10, 2008 31.66 32.17 30.98 32.08 395,162 +0.68(+2.17%)
Sep 09, 2008 32.53 33.26 31.33 31.40 522,141 -1.24(-3.79%)
Sep 08, 2008 32.11 32.82 31.06 32.64 452,210 +0.67(+2.11%)
Sep 05, 2008 30.41 32.17 29.98 31.96 448,132 +1.57(+5.15%)
Sep 04, 2008 30.56 31.26 30.37 30.40 550,240 -0.40(-1.31%)
Sep 03, 2008 30.10 30.88 29.12 30.80 786,107 +1.36(+4.63%)
Sep 02, 2008 30.17 30.30 29.20 29.44 576,106 +0.55(+1.89%)
Aug 29, 2008 28.75 28.92 28.63 28.89 473,750 -0.04(-0.15%)
Aug 28, 2008 29.31 29.40 28.42 28.93 1,390,505 -0.74(-2.50%)
Aug 27, 2008 29.66 30.49 29.42 29.67 1,592,623 +0.03(+0.08%)
Aug 26, 2008 30.41 33.25 29.30 29.65 2,821,928 -3.60(-10.84%)
Aug 25, 2008 33.68 33.68 32.71 33.25 339,636 -0.80(-2.35%)
Aug 22, 2008 33.77 34.62 33.51 34.05 298,141 +0.37(+1.10%)
Aug 21, 2008 33.97 34.77 33.20 33.68 288,855 -0.40(-1.19%)
Aug 20, 2008 33.95 35.30 33.77 34.09 438,970 +0.20(+0.60%)
Aug 19, 2008 35.42 35.72 33.79 33.88 235,196 -1.80(-5.05%)
Aug 18, 2008 36.11 37.12 35.43 35.69 283,566 -0.67(-1.85%)
Aug 15, 2008 37.47 38.21 36.00 36.36 393,462 -0.49(-1.33%)
Aug 14, 2008 35.50 37.50 35.24 36.85 783,521 +1.52(+4.31%)
Aug 13, 2008 34.73 35.37 34.15 35.32 394,261 +0.49(+1.40%)
Aug 12, 2008 34.41 35.61 33.87 34.83 375,389 +0.24(+0.71%)
Aug 11, 2008 33.58 35.48 33.21 34.59 475,275 +0.37(+1.08%)
Aug 08, 2008 34.24 34.82 34.04 34.22 401,470 -0.06(-0.17%)
Aug 07, 2008 35.59 35.87 34.14 34.28 287,503 -1.73(-4.79%)
Aug 06, 2008 35.29 36.28 34.38 36.00 421,379 +0.57(+1.62%)
Aug 05, 2008 33.30 35.65 33.30 35.43 1,213,014 +2.21(+6.64%)
Aug 04, 2008 32.91 33.45 32.12 33.23 586,817 +0.24(+0.74%)
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.