Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 19.56 20.01 19.12 19.59 0 -0.34(-1.72%)
Oct 30, 2008 20.05 20.29 19.45 19.93 5,426,802 +0.53(+2.72%)
Oct 29, 2008 19.70 20.30 19.36 19.41 5,978,656 -0.41(-2.09%)
Oct 28, 2008 18.26 19.82 17.59 19.82 6,178,847 +2.02(+11.37%)
Oct 27, 2008 18.34 18.60 17.80 17.80 6,064,704 -0.80(-4.33%)
Oct 24, 2008 18.61 19.06 17.73 18.60 7,780,634 -0.74(-3.82%)
Oct 23, 2008 17.99 19.49 17.74 19.34 9,557,113 +1.47(+8.23%)
Oct 22, 2008 18.70 18.80 17.29 17.87 5,409,773 -0.96(-5.10%)
Oct 21, 2008 19.38 19.41 18.65 18.83 4,315,818 -0.73(-3.71%)
Oct 20, 2008 18.40 19.58 18.13 19.56 4,089,617 +1.33(+7.31%)
Oct 17, 2008 17.70 19.11 16.87 18.22 0 +0.18(+1.00%)
Oct 16, 2008 17.60 18.13 16.75 18.04 7,951,396 +0.44(+2.49%)
Oct 15, 2008 19.03 19.03 17.56 17.61 6,593,342 -1.67(-8.66%)
Oct 14, 2008 19.66 20.16 18.22 19.27 8,190,754 +0.24(+1.26%)
Oct 13, 2008 16.82 19.03 16.81 19.03 7,344,941 +2.22(+13.21%)
Oct 10, 2008 17.34 17.92 15.34 16.81 11,337,057 -1.26(-6.98%)
Oct 09, 2008 19.30 19.47 18.05 18.07 8,916,197 -1.06(-5.52%)
Oct 08, 2008 19.48 19.99 18.86 19.13 9,749,389 -0.68(-3.43%)
Oct 07, 2008 20.66 21.08 19.71 19.81 7,177,935 -0.67(-3.26%)
Oct 06, 2008 20.81 21.50 19.78 20.48 6,286,669 -0.86(-4.05%)
Oct 03, 2008 22.14 22.34 20.72 21.34 0 -0.68(-3.08%)
Oct 02, 2008 22.25 22.32 21.69 22.02 4,898,677 -0.31(-1.37%)
Oct 01, 2008 22.07 22.38 21.76 22.32 3,594,747 +0.09(+0.41%)
Sep 30, 2008 22.36 22.52 21.94 22.23 4,683,107 +0.21(+0.95%)
Sep 29, 2008 22.01 22.40 21.51 22.02 6,032,429 -0.29(-1.29%)
Sep 26, 2008 22.10 22.50 22.09 22.31 0 -0.21(-0.93%)
Sep 25, 2008 22.38 22.68 22.16 22.52 3,467,062 +0.43(+1.96%)
Sep 24, 2008 22.11 22.38 21.68 22.09 2,798,267 +0.10(+0.44%)
Sep 23, 2008 22.25 22.53 21.98 21.99 2,883,947 -0.25(-1.13%)
Sep 22, 2008 22.80 23.02 22.07 22.25 3,522,386 -0.68(-2.96%)
Sep 19, 2008 22.67 24.98 21.71 22.93 0 +1.46(+6.80%)
Sep 18, 2008 21.24 21.92 20.93 21.47 8,489,376 +0.43(+2.03%)
Sep 17, 2008 22.32 22.37 21.01 21.04 8,487,008 -1.63(-7.18%)
Sep 16, 2008 22.77 23.12 21.29 22.67 9,296,293 -0.30(-1.31%)
Sep 15, 2008 22.90 23.59 22.82 22.97 4,924,248 -0.52(-2.22%)
Sep 12, 2008 23.17 23.63 23.06 23.49 3,017,217 +0.17(+0.75%)
Sep 11, 2008 23.06 23.35 22.82 23.32 3,899,659 +0.14(+0.60%)
Sep 10, 2008 23.14 23.32 22.96 23.18 2,957,808 +0.16(+0.68%)
Sep 09, 2008 23.41 23.46 22.99 23.02 4,355,661 -0.25(-1.08%)
Sep 08, 2008 22.72 23.27 22.50 23.27 5,905,354 +0.79(+3.50%)
Sep 05, 2008 22.82 22.82 22.40 22.49 0 -0.38(-1.68%)
Sep 04, 2008 23.27 23.55 22.84 22.87 3,371,072 -0.56(-2.41%)
Sep 03, 2008 23.56 23.73 23.28 23.44 3,314,818 -0.20(-0.86%)
Sep 02, 2008 23.75 23.99 23.59 23.64 3,882,350 +0.20(+0.85%)
Aug 29, 2008 23.81 24.04 23.44 23.44 0 -0.49(-2.06%)
Aug 28, 2008 23.69 23.94 23.63 23.93 3,926,111 +0.34(+1.43%)
Aug 27, 2008 23.36 23.63 23.36 23.60 1,604,197 +0.20(+0.85%)
Aug 26, 2008 23.09 23.48 23.06 23.40 1,601,096 +0.22(+0.96%)
Aug 25, 2008 23.33 23.36 22.97 23.18 1,938,051 -0.22(-0.92%)
Aug 22, 2008 23.20 23.45 23.18 23.39 0 +0.22(+0.93%)
Aug 21, 2008 22.96 23.33 22.96 23.18 2,613,167 -0.11(-0.46%)
Aug 20, 2008 23.06 23.42 22.94 23.29 3,339,771 +0.21(+0.91%)
Aug 19, 2008 23.17 23.32 23.03 23.08 2,817,941 -0.21(-0.90%)
Aug 18, 2008 23.26 23.51 23.17 23.29 2,301,454 +0.16(+0.67%)
Aug 15, 2008 22.90 23.18 22.90 23.13 0 +0.23(+1.02%)
Aug 14, 2008 22.84 23.09 22.64 22.90 2,832,730 -0.10(-0.42%)
Aug 13, 2008 22.90 23.15 22.75 22.99 2,668,947 +0.07(+0.31%)
Aug 12, 2008 23.75 23.75 22.77 22.92 5,543,650 -0.77(-3.24%)
Aug 11, 2008 22.94 24.08 22.82 23.69 5,921,681 +0.21(+0.90%)
Aug 08, 2008 23.01 23.49 22.91 23.48 3,943,621 +0.50(+2.17%)
Aug 07, 2008 23.34 23.36 22.89 22.98 5,016,962 -0.36(-1.54%)
Aug 06, 2008 23.81 23.81 23.33 23.34 5,663,965 -0.67(-2.80%)
Aug 05, 2008 23.66 24.07 23.39 24.01 5,802,953 +0.56(+2.38%)
Aug 04, 2008 23.30 23.60 23.15 23.45 4,519,461 +0.17(+0.75%)
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.