Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 13.96 15.68 13.65 15.51 0 +1.48(+10.52%)
Oct 30, 2008 13.39 14.14 12.89 14.03 4,580,820 +0.81(+6.14%)
Oct 29, 2008 12.34 13.96 11.78 13.22 7,344,747 +0.84(+6.77%)
Oct 28, 2008 10.77 12.71 9.999 12.38 9,025,496 +1.77(+16.63%)
Oct 27, 2008 11.57 12.37 10.59 10.62 4,919,725 -1.03(-8.83%)
Oct 24, 2008 11.89 13.32 11.57 11.64 0 -1.65(-12.45%)
Oct 23, 2008 15.01 15.74 11.72 13.30 10,463,186 -1.61(-10.82%)
Oct 22, 2008 15.89 16.30 14.47 14.91 6,166,981 -1.19(-7.37%)
Oct 21, 2008 16.52 17.54 15.98 16.10 7,509,051 -0.80(-4.74%)
Oct 20, 2008 17.90 17.90 16.49 16.90 4,305,509 -0.86(-4.87%)
Oct 17, 2008 17.20 19.40 16.36 17.76 0 +0.38(+2.18%)
Oct 16, 2008 17.94 18.23 15.89 17.38 10,839,896 -0.44(-2.48%)
Oct 15, 2008 19.65 21.33 17.22 17.83 6,473,079 -3.77(-17.47%)
Oct 14, 2008 22.98 22.98 19.51 21.60 4,831,105 -0.62(-2.78%)
Oct 13, 2008 23.34 23.76 21.05 22.22 4,781,081 -0.45(-1.98%)
Oct 10, 2008 20.36 25.24 19.35 22.66 0 +1.95(+9.41%)
Oct 09, 2008 22.02 22.53 20.34 20.71 5,895,975 -0.85(-3.94%)
Oct 08, 2008 21.54 23.14 20.56 21.56 7,408,421 -0.32(-1.47%)
Oct 07, 2008 24.83 25.37 21.58 21.88 6,466,072 -2.77(-11.23%)
Oct 06, 2008 24.91 25.09 21.65 24.65 5,658,612 -0.71(-2.81%)
Oct 03, 2008 29.09 29.88 25.20 25.36 0 -3.34(-11.63%)
Oct 02, 2008 32.12 32.12 28.37 28.70 3,879,440 -3.72(-11.48%)
Oct 01, 2008 33.05 33.05 31.79 32.42 2,030,029 -1.13(-3.36%)
Sep 30, 2008 31.58 33.86 30.87 33.55 3,012,097 +2.97(+9.70%)
Sep 29, 2008 33.80 33.80 30.58 30.58 2,346,528 -3.73(-10.88%)
Sep 26, 2008 33.01 34.31 32.81 34.31 0 +0.60(+1.77%)
Sep 25, 2008 33.13 34.02 32.72 33.72 1,650,644 +0.69(+2.09%)
Sep 24, 2008 33.60 34.30 32.75 33.03 2,019,585 -0.55(-1.63%)
Sep 23, 2008 33.99 34.30 33.31 33.57 2,148,551 +0.11(+0.31%)
Sep 22, 2008 35.25 35.31 33.20 33.47 2,539,174 -2.27(-6.36%)
Sep 19, 2008 36.60 37.41 33.76 35.74 0 +0.71(+2.02%)
Sep 18, 2008 31.62 35.05 30.38 35.03 5,514,910 +3.36(+10.62%)
Sep 17, 2008 32.33 33.67 31.45 31.67 3,364,168 -1.65(-4.97%)
Sep 16, 2008 31.83 33.65 31.31 33.33 5,145,114 +1.18(+3.66%)
Sep 15, 2008 33.34 34.17 32.15 32.15 3,200,004 -2.31(-6.71%)
Sep 12, 2008 34.38 34.97 33.66 34.47 0 -0.31(-0.89%)
Sep 11, 2008 33.47 34.84 33.21 34.78 2,245,567 +0.54(+1.59%)
Sep 10, 2008 33.93 34.56 33.71 34.23 3,172,055 +0.46(+1.36%)
Sep 09, 2008 34.95 35.45 33.31 33.78 3,262,854 -1.37(-3.90%)
Sep 08, 2008 34.95 35.71 34.41 35.15 4,540,242 +1.35(+4.01%)
Sep 05, 2008 33.65 34.10 33.13 33.79 0 -0.13(-0.37%)
Sep 04, 2008 34.05 34.68 33.69 33.92 2,944,194 -0.52(-1.52%)
Sep 03, 2008 33.40 34.44 33.38 34.44 2,817,958 +1.17(+3.52%)
Sep 02, 2008 33.17 33.64 32.56 33.27 2,150,042 +0.63(+1.92%)
Aug 29, 2008 32.26 33.12 31.91 32.64 0 +0.01(+0.03%)
Aug 28, 2008 31.30 32.63 31.20 32.63 1,818,422 +1.61(+5.18%)
Aug 27, 2008 30.59 31.26 30.32 31.02 1,323,043 +0.22(+0.72%)
Aug 26, 2008 30.20 30.81 29.82 30.80 1,310,464 +0.66(+2.20%)
Aug 25, 2008 30.61 30.61 30.01 30.14 1,281,438 -0.74(-2.39%)
Aug 22, 2008 30.20 31.14 29.77 30.88 0 +0.89(+2.95%)
Aug 21, 2008 29.99 30.26 29.45 29.99 1,202,975 -0.30(-0.99%)
Aug 20, 2008 30.67 30.74 29.81 30.29 2,349,630 -0.19(-0.62%)
Aug 19, 2008 31.18 31.41 30.20 30.48 2,239,834 -1.32(-4.14%)
Aug 18, 2008 32.99 33.35 31.60 31.80 2,306,953 -1.20(-3.63%)
Aug 15, 2008 32.99 33.39 32.45 32.99 0 +0.16(+0.48%)
Aug 14, 2008 31.38 32.85 31.38 32.84 1,546,485 +0.73(+2.27%)
Aug 13, 2008 31.89 32.28 31.38 32.11 2,335,535 +0.17(+0.53%)
Aug 12, 2008 33.57 33.59 31.69 31.94 2,852,895 -0.81(-2.46%)
Aug 11, 2008 32.06 33.04 31.75 32.75 2,781,389 +0.63(+1.97%)
Aug 08, 2008 30.41 32.41 30.39 32.11 3,702,358 +1.85(+6.11%)
Aug 07, 2008 29.42 31.03 29.09 30.26 2,965,087 +0.41(+1.36%)
Aug 06, 2008 29.78 30.12 29.27 29.86 1,704,805 -0.13(-0.44%)
Aug 05, 2008 29.10 30.03 28.68 29.99 2,585,598 +1.38(+4.81%)
Aug 04, 2008 29.21 29.35 28.23 28.61 1,805,844 -0.60(-2.04%)
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.