Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 14.14 15.44 13.61 15.30 754,512 +1.07(+7.52%)
Oct 30, 2008 16.15 16.47 13.27 14.23 1,487,839 -1.89(-11.72%)
Oct 29, 2008 14.67 16.53 14.50 16.12 526,639 +1.23(+8.26%)
Oct 28, 2008 14.72 15.40 14.00 14.89 416,199 +0.30(+2.06%)
Oct 27, 2008 15.02 15.57 14.55 14.59 368,698 -1.13(-7.19%)
Oct 24, 2008 15.21 16.09 13.77 15.72 347,808 -0.64(-3.91%)
Oct 23, 2008 16.94 16.94 15.60 16.36 285,599 -0.73(-4.27%)
Oct 22, 2008 17.75 17.81 16.85 17.09 225,422 -0.97(-5.37%)
Oct 21, 2008 18.68 18.96 18.01 18.06 166,501 -0.77(-4.09%)
Oct 20, 2008 18.58 18.83 18.04 18.83 182,028 +0.66(+3.63%)
Oct 17, 2008 17.70 20.13 17.60 18.17 452,061 +0.12(+0.66%)
Oct 16, 2008 18.09 18.62 17.00 18.05 497,598 -0.02(-0.11%)
Oct 15, 2008 19.71 20.59 18.04 18.07 216,991 -1.63(-8.27%)
Oct 14, 2008 20.99 21.81 19.66 19.70 334,346 -0.80(-3.90%)
Oct 13, 2008 19.00 20.81 18.25 20.50 587,069 +2.04(+11.05%)
Oct 10, 2008 18.19 18.71 15.65 18.46 821,780 -0.49(-2.59%)
Oct 09, 2008 20.04 21.02 18.74 18.95 464,880 -0.88(-4.44%)
Oct 08, 2008 18.83 20.40 18.00 19.83 653,785 +0.87(+4.59%)
Oct 07, 2008 19.86 19.89 18.91 18.96 269,707 -0.74(-3.76%)
Oct 06, 2008 20.52 20.52 18.82 19.70 740,207 -1.06(-5.11%)
Oct 03, 2008 21.70 21.82 20.73 20.76 374,666 -0.56(-2.63%)
Oct 02, 2008 22.18 22.60 21.14 21.32 402,692 -0.87(-3.92%)
Oct 01, 2008 22.63 22.85 22.05 22.19 219,249 -0.47(-2.07%)
Sep 30, 2008 22.53 22.85 22.06 22.66 373,436 +0.38(+1.71%)
Sep 29, 2008 21.52 22.66 21.36 22.28 626,440 +0.24(+1.09%)
Sep 26, 2008 21.60 22.24 21.50 22.04 220,076 +0.01(+0.05%)
Sep 25, 2008 22.87 23.13 21.76 22.03 491,785 -1.18(-5.08%)
Sep 24, 2008 24.00 24.62 22.55 23.21 789,992 -2.10(-8.30%)
Sep 23, 2008 25.64 25.64 24.50 25.31 324,282 -0.33(-1.29%)
Sep 22, 2008 25.92 26.00 25.11 25.64 561,672 -0.28(-1.08%)
Sep 19, 2008 24.98 25.92 24.56 25.92 1,084,543 +1.57(+6.45%)
Sep 18, 2008 23.35 24.51 22.51 24.35 710,138 +1.35(+5.87%)
Sep 17, 2008 23.28 23.69 22.82 23.00 451,525 -0.45(-1.92%)
Sep 16, 2008 21.63 23.55 21.50 23.45 730,067 +1.21(+5.44%)
Sep 15, 2008 22.25 23.07 21.50 22.24 517,276 -0.81(-3.51%)
Sep 12, 2008 23.93 23.98 22.86 23.05 441,334 -0.88(-3.68%)
Sep 11, 2008 23.66 24.02 23.50 23.93 241,236 -0.01(-0.04%)
Sep 10, 2008 23.75 24.18 23.61 23.94 380,883 +0.25(+1.06%)
Sep 09, 2008 24.31 24.87 23.66 23.69 370,077 -0.70(-2.87%)
Sep 08, 2008 24.63 25.23 24.10 24.39 394,613 +0.07(+0.29%)
Sep 05, 2008 24.32 24.83 23.62 24.32 644,761 -0.29(-1.18%)
Sep 04, 2008 24.94 25.07 24.36 24.61 535,153 -0.30(-1.20%)
Sep 03, 2008 24.65 25.28 24.65 24.91 375,631 +0.29(+1.18%)
Sep 02, 2008 24.80 25.39 24.48 24.62 213,712 +0.02(+0.08%)
Aug 29, 2008 24.73 25.03 24.48 24.60 167,985 -0.10(-0.40%)
Aug 28, 2008 24.22 24.82 23.83 24.70 394,750 +0.44(+1.81%)
Aug 27, 2008 23.47 24.41 23.45 24.26 219,952 +0.74(+3.15%)
Aug 26, 2008 23.40 24.03 23.26 23.52 152,935 +0.05(+0.21%)
Aug 25, 2008 23.89 24.33 23.34 23.47 154,897 -0.55(-2.29%)
Aug 22, 2008 23.25 24.29 23.21 24.02 243,895 +0.78(+3.36%)
Aug 21, 2008 22.89 23.40 22.72 23.24 202,685 +0.21(+0.91%)
Aug 20, 2008 23.68 24.00 22.80 23.03 345,781 -0.76(-3.19%)
Aug 19, 2008 24.00 24.01 23.57 23.79 250,147 -0.21(-0.87%)
Aug 18, 2008 23.90 24.07 23.63 24.00 251,902 +0.05(+0.21%)
Aug 15, 2008 25.20 25.20 23.66 23.95 493,793 -1.05(-4.20%)
Aug 14, 2008 25.27 25.45 24.95 25.00 262,868 +0.01(+0.04%)
Aug 13, 2008 25.50 25.59 24.90 24.99 262,366 -0.61(-2.38%)
Aug 12, 2008 25.00 25.90 25.00 25.60 468,486 +0.46(+1.83%)
Aug 11, 2008 24.67 25.40 24.66 25.14 495,506 +0.41(+1.66%)
Aug 08, 2008 24.28 24.80 24.25 24.73 241,286 +0.37(+1.52%)
Aug 07, 2008 24.36 24.87 24.25 24.36 285,824 -0.24(-0.98%)
Aug 06, 2008 24.12 24.89 24.12 24.60 324,512 +0.34(+1.40%)
Aug 05, 2008 24.23 24.49 24.00 24.26 268,432 +0.25(+1.04%)
Aug 04, 2008 24.15 24.25 23.81 24.01 428,936 -0.10(-0.41%)
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.