Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 35.13 35.85 34.20 35.25 256,710 -0.97(-2.68%)
Oct 30, 2008 35.50 36.22 34.18 36.22 694,186 +4.28(+13.40%)
Oct 29, 2008 30.55 33.89 29.84 31.94 745,609 +0.39(+1.24%)
Oct 28, 2008 29.02 31.67 27.70 31.55 751,638 +5.38(+20.56%)
Oct 27, 2008 27.09 28.33 25.89 26.17 607,300 -3.15(-10.74%)
Oct 24, 2008 29.58 30.33 28.11 29.32 426,471 -3.30(-10.12%)
Oct 23, 2008 32.44 33.38 30.78 32.62 527,460 +0.79(+2.48%)
Oct 22, 2008 33.79 33.99 31.29 31.83 446,643 -4.22(-11.71%)
Oct 21, 2008 37.81 38.09 35.75 36.05 369,030 -2.72(-7.02%)
Oct 20, 2008 36.98 38.95 35.93 38.77 325,470 +4.20(+12.15%)
Oct 17, 2008 35.70 36.91 33.55 34.57 498,747 -2.51(-6.77%)
Oct 16, 2008 35.89 37.47 34.20 37.08 395,156 +1.97(+5.61%)
Oct 15, 2008 39.40 39.40 34.59 35.11 431,190 -6.22(-15.05%)
Oct 14, 2008 43.58 43.58 40.31 41.33 577,450 -2.52(-5.75%)
Oct 13, 2008 39.99 43.85 39.03 43.85 496,895 +8.30(+23.35%)
Oct 10, 2008 31.89 36.67 31.89 35.55 353,232 +2.41(+7.26%)
Oct 09, 2008 36.37 37.00 32.98 33.14 231,809 -2.51(-7.03%)
Oct 08, 2008 34.17 37.51 34.17 35.65 656,130 +0.60(+1.71%)
Oct 07, 2008 37.80 38.88 35.01 35.05 331,666 -2.98(-7.84%)
Oct 06, 2008 39.27 39.27 35.34 38.03 534,191 -2.42(-5.98%)
Oct 03, 2008 40.81 42.44 39.85 40.45 302,196 +0.19(+0.47%)
Oct 02, 2008 41.50 41.99 40.10 40.26 206,637 -1.09(-2.64%)
Oct 01, 2008 40.14 41.58 39.75 41.35 309,926 +0.45(+1.10%)
Sep 30, 2008 39.05 41.00 38.73 40.90 441,745 +3.40(+9.07%)
Sep 29, 2008 40.00 40.17 36.56 37.50 713,538 -5.34(-12.46%)
Sep 26, 2008 42.24 43.06 41.93 42.84 0 -1.50(-3.38%)
Sep 25, 2008 43.50 44.64 43.09 44.34 189,925 +1.19(+2.76%)
Sep 24, 2008 43.06 43.20 42.13 43.15 280,307 +0.45(+1.05%)
Sep 23, 2008 43.50 44.25 42.29 42.70 307,705 -2.48(-5.49%)
Sep 22, 2008 45.50 47.65 44.91 45.18 334,498 -2.43(-5.10%)
Sep 19, 2008 47.23 48.11 44.51 47.61 0 +5.86(+14.04%)
Sep 18, 2008 38.10 42.82 37.75 41.75 651,230 +6.00(+16.78%)
Sep 17, 2008 37.49 38.37 35.69 35.75 670,675 -4.64(-11.49%)
Sep 16, 2008 37.94 40.70 37.80 40.39 731,242 -1.56(-3.72%)
Sep 15, 2008 42.72 43.71 41.89 41.95 450,745 -2.38(-5.37%)
Sep 12, 2008 43.41 44.40 42.86 44.33 269,685 +0.41(+0.93%)
Sep 11, 2008 43.50 44.51 42.83 43.92 313,751 -1.45(-3.20%)
Sep 10, 2008 45.50 45.62 44.30 45.37 362,770 +0.87(+1.96%)
Sep 09, 2008 46.39 47.01 44.50 44.50 356,398 -2.94(-6.20%)
Sep 08, 2008 47.98 48.70 46.64 47.44 438,809 +1.52(+3.31%)
Sep 05, 2008 45.22 45.99 44.60 45.92 0 -0.13(-0.28%)
Sep 04, 2008 47.94 47.94 45.86 46.05 353,233 -2.34(-4.84%)
Sep 03, 2008 49.01 49.15 48.11 48.39 335,257 -1.97(-3.91%)
Sep 02, 2008 51.58 51.96 50.26 50.36 262,256 -0.67(-1.31%)
Aug 29, 2008 52.13 52.13 50.76 51.03 140,600 -0.36(-0.70%)
Aug 28, 2008 51.63 51.63 50.20 51.39 243,644 -1.21(-2.30%)
Aug 27, 2008 51.66 52.67 51.66 52.60 305,267 +2.01(+3.97%)
Aug 26, 2008 50.10 50.87 50.10 50.59 161,598 +1.06(+2.14%)
Aug 25, 2008 50.08 50.54 49.40 49.53 155,318 -0.63(-1.26%)
Aug 22, 2008 50.05 50.39 49.70 50.16 109,937 +0.63(+1.27%)
Aug 21, 2008 49.28 49.81 48.78 49.53 258,297 -1.67(-3.26%)
Aug 20, 2008 51.07 51.46 50.48 51.20 285,783 +2.16(+4.40%)
Aug 19, 2008 49.75 49.91 48.42 49.04 413,487 -1.18(-2.35%)
Aug 18, 2008 50.89 51.31 50.08 50.22 330,617 -1.01(-1.97%)
Aug 15, 2008 51.68 51.87 51.18 51.23 0 -1.18(-2.25%)
Aug 14, 2008 51.57 52.66 51.30 52.41 282,135 +1.83(+3.62%)
Aug 13, 2008 51.34 51.34 49.86 50.58 344,746 -0.56(-1.10%)
Aug 12, 2008 52.70 52.70 50.74 51.14 341,511 -1.94(-3.65%)
Aug 11, 2008 53.48 53.72 52.54 53.08 187,801 -0.80(-1.48%)
Aug 08, 2008 52.73 54.17 52.60 53.88 311,266 +1.53(+2.92%)
Aug 07, 2008 53.81 53.81 52.34 52.35 425,812 -2.43(-4.44%)
Aug 06, 2008 54.82 55.20 54.28 54.78 228,323 -0.05(-0.09%)
Aug 05, 2008 53.70 55.07 53.46 54.83 303,734 +1.14(+2.12%)
Aug 04, 2008 54.52 54.52 53.23 53.69 223,869 -1.22(-2.22%)
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.