Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 23.95 25.30 23.84 24.84 0 +0.77(+3.20%)
Oct 30, 2008 24.00 24.21 23.21 24.07 1,604,693 +0.62(+2.64%)
Oct 29, 2008 24.55 24.55 23.38 23.45 2,050,976 -0.94(-3.85%)
Oct 28, 2008 22.12 24.47 21.63 24.39 1,710,832 +2.71(+12.50%)
Oct 27, 2008 22.39 23.16 21.52 21.68 1,607,592 -0.95(-4.20%)
Oct 24, 2008 21.85 23.26 21.59 22.63 1,699,081 -0.20(-0.88%)
Oct 23, 2008 23.43 23.81 21.71 22.83 2,290,308 -0.54(-2.31%)
Oct 22, 2008 22.26 23.60 22.26 23.37 2,309,746 +0.12(+0.52%)
Oct 21, 2008 22.76 24.22 22.76 23.25 970,899 -0.23(-0.98%)
Oct 20, 2008 22.88 23.48 22.46 23.48 1,194,088 +0.83(+3.66%)
Oct 17, 2008 22.01 23.39 21.71 22.65 0 -0.22(-0.96%)
Oct 16, 2008 21.50 23.01 20.62 22.87 1,986,049 +1.30(+6.03%)
Oct 15, 2008 23.77 23.77 21.57 21.57 1,883,677 -2.25(-9.45%)
Oct 14, 2008 25.45 25.62 23.28 23.82 1,860,882 -0.99(-3.99%)
Oct 13, 2008 24.34 24.81 23.27 24.81 1,181,897 +1.39(+5.94%)
Oct 10, 2008 22.22 24.28 21.34 23.42 2,129,664 +0.70(+3.08%)
Oct 09, 2008 24.09 25.36 22.72 22.72 1,542,831 -1.35(-5.61%)
Oct 08, 2008 22.71 25.38 22.47 24.07 1,915,056 +0.89(+3.84%)
Oct 07, 2008 24.19 24.65 23.18 23.18 1,572,917 -1.06(-4.37%)
Oct 06, 2008 24.26 24.51 23.00 24.24 1,523,298 -0.60(-2.42%)
Oct 03, 2008 25.02 26.05 24.65 24.84 0 +0.17(+0.69%)
Oct 02, 2008 25.46 25.71 24.64 24.67 1,037,723 -0.96(-3.75%)
Oct 01, 2008 25.98 26.22 25.34 25.63 1,190,940 -0.58(-2.21%)
Sep 30, 2008 26.13 26.26 25.20 26.21 720,315 +0.68(+2.66%)
Sep 29, 2008 27.22 27.22 25.41 25.53 1,049,812 -1.79(-6.55%)
Sep 26, 2008 27.17 27.52 26.86 27.32 0 -0.24(-0.87%)
Sep 25, 2008 27.12 27.86 27.02 27.56 956,903 +0.61(+2.26%)
Sep 24, 2008 27.15 27.28 26.68 26.95 777,900 +0.01(+0.04%)
Sep 23, 2008 26.99 27.62 26.87 26.94 737,415 -0.15(-0.55%)
Sep 22, 2008 28.40 29.05 26.99 27.09 893,499 -1.42(-4.98%)
Sep 19, 2008 27.54 29.70 27.54 28.51 0 -0.05(-0.18%)
Sep 18, 2008 27.86 28.88 26.68 28.56 1,646,105 +1.25(+4.58%)
Sep 17, 2008 28.21 28.40 27.13 27.31 1,608,038 -1.43(-4.98%)
Sep 16, 2008 27.61 28.94 27.01 28.74 2,123,257 +0.70(+2.50%)
Sep 15, 2008 28.14 28.86 27.95 28.04 1,209,021 -0.49(-1.72%)
Sep 12, 2008 28.00 28.67 27.84 28.53 877,207 +0.28(+0.99%)
Sep 11, 2008 27.45 28.31 27.42 28.25 1,220,323 +0.45(+1.62%)
Sep 10, 2008 27.36 28.11 27.31 27.80 1,330,167 +0.41(+1.50%)
Sep 09, 2008 27.24 28.31 27.24 27.39 1,495,435 -1.10(-3.86%)
Sep 08, 2008 28.23 28.50 27.78 28.49 1,302,007 +0.66(+2.37%)
Sep 05, 2008 27.57 27.90 27.00 27.83 0 +0.04(+0.14%)
Sep 04, 2008 28.59 28.59 27.71 27.79 915,310 -0.94(-3.27%)
Sep 03, 2008 28.17 28.92 28.17 28.73 847,602 +0.23(+0.81%)
Sep 02, 2008 28.06 28.96 27.96 28.50 1,110,399 +0.58(+2.08%)
Aug 29, 2008 28.25 28.25 27.80 27.92 0 -0.45(-1.59%)
Aug 28, 2008 28.00 28.39 27.88 28.37 766,948 +0.58(+2.09%)
Aug 27, 2008 27.33 27.87 27.33 27.79 692,549 +0.18(+0.65%)
Aug 26, 2008 27.50 27.65 27.31 27.61 660,863 +0.15(+0.55%)
Aug 25, 2008 27.66 27.93 27.36 27.46 1,187,709 -0.12(-0.44%)
Aug 22, 2008 27.60 27.89 27.27 27.58 867,165 +0.00(+0.00%)
Aug 21, 2008 27.26 27.74 27.21 27.58 531,249 +0.09(+0.33%)
Aug 20, 2008 27.66 27.79 27.11 27.49 466,068 -0.05(-0.18%)
Aug 19, 2008 27.89 28.04 27.38 27.54 587,160 -0.57(-2.03%)
Aug 18, 2008 28.67 28.73 28.00 28.11 702,206 -0.37(-1.30%)
Aug 15, 2008 28.53 28.78 28.28 28.48 0 -0.10(-0.35%)
Aug 14, 2008 28.31 28.83 28.03 28.58 771,408 +0.01(+0.04%)
Aug 13, 2008 28.77 28.97 28.15 28.57 901,054 -0.38(-1.31%)
Aug 12, 2008 29.44 29.44 28.82 28.95 1,329,947 -0.36(-1.23%)
Aug 11, 2008 28.68 29.34 28.60 29.31 1,286,592 +0.27(+0.93%)
Aug 08, 2008 28.20 29.17 27.92 29.04 1,017,630 +0.85(+3.02%)
Aug 07, 2008 28.33 28.78 28.08 28.19 996,087 -0.44(-1.54%)
Aug 06, 2008 28.58 28.90 28.32 28.63 888,534 -0.15(-0.52%)
Aug 05, 2008 28.10 28.78 28.01 28.78 1,171,309 +0.80(+2.86%)
Aug 04, 2008 28.09 28.41 27.79 27.98 1,417,317 -0.08(-0.29%)
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.