Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 41.23 42.00 40.55 41.50 31,640 -0.71(-1.68%)
Oct 30, 2008 41.87 42.35 40.70 42.21 17,946 +2.81(+7.13%)
Oct 29, 2008 39.52 40.59 37.34 39.40 35,559 +0.90(+2.34%)
Oct 28, 2008 32.85 38.50 32.85 38.50 46,187 +5.70(+17.38%)
Oct 27, 2008 33.50 34.70 32.80 32.80 19,320 -0.59(-1.77%)
Oct 24, 2008 33.34 34.60 30.06 33.39 41,312 -3.71(-10.00%)
Oct 23, 2008 35.91 38.54 35.14 37.10 53,596 +0.19(+0.51%)
Oct 22, 2008 40.51 40.51 35.27 36.91 93,502 -4.94(-11.80%)
Oct 21, 2008 42.98 43.50 41.65 41.85 15,532 -3.26(-7.23%)
Oct 20, 2008 43.19 45.60 43.01 45.11 14,670 +2.63(+6.19%)
Oct 17, 2008 40.85 44.79 40.85 42.48 25,852 +0.89(+2.14%)
Oct 16, 2008 40.69 41.81 37.80 41.59 39,983 +1.96(+4.95%)
Oct 15, 2008 45.23 45.23 39.63 39.63 39,693 -7.82(-16.48%)
Oct 14, 2008 50.95 52.00 45.74 47.45 56,077 -0.35(-0.73%)
Oct 13, 2008 40.51 47.80 40.51 47.80 44,509 +8.35(+21.17%)
Oct 10, 2008 38.14 40.30 34.51 39.45 84,836 -1.55(-3.78%)
Oct 09, 2008 45.43 46.25 40.73 41.00 64,979 -1.69(-3.96%)
Oct 08, 2008 41.52 44.65 39.51 42.69 96,746 -1.71(-3.85%)
Oct 07, 2008 46.86 51.37 43.93 44.40 43,751 -3.85(-7.98%)
Oct 06, 2008 50.69 50.69 44.45 48.25 83,166 -4.90(-9.22%)
Oct 03, 2008 54.65 58.27 52.00 53.15 35,118 -2.44(-4.39%)
Oct 02, 2008 59.99 59.99 54.90 55.59 68,713 -5.91(-9.61%)
Oct 01, 2008 62.64 62.64 59.44 61.50 43,888 -0.05(-0.08%)
Sep 30, 2008 54.75 61.80 54.75 61.55 24,351 +5.57(+9.95%)
Sep 29, 2008 62.44 62.44 54.80 55.98 44,916 -8.61(-13.33%)
Sep 26, 2008 64.10 64.72 63.73 64.59 0 -1.95(-2.93%)
Sep 25, 2008 64.94 66.58 64.50 66.54 26,401 +2.99(+4.70%)
Sep 24, 2008 63.64 64.43 62.90 63.55 38,707 +0.46(+0.73%)
Sep 23, 2008 65.06 66.35 62.45 63.09 26,989 -3.61(-5.41%)
Sep 22, 2008 65.96 68.00 65.44 66.70 24,796 -0.57(-0.85%)
Sep 19, 2008 62.84 71.25 62.84 67.27 0 +5.52(+8.94%)
Sep 18, 2008 57.06 61.75 56.56 61.75 36,111 +3.80(+6.55%)
Sep 17, 2008 61.07 61.85 57.90 57.95 74,862 -5.57(-8.77%)
Sep 16, 2008 61.99 63.64 59.03 63.52 68,667 +1.19(+1.91%)
Sep 15, 2008 67.24 67.24 62.13 62.33 95,689 -5.52(-8.14%)
Sep 12, 2008 63.56 67.85 63.56 67.85 39,077 +2.55(+3.91%)
Sep 11, 2008 62.56 65.30 62.15 65.30 28,440 +0.85(+1.32%)
Sep 10, 2008 63.20 65.23 62.95 64.45 48,716 +0.91(+1.43%)
Sep 09, 2008 66.42 66.72 63.54 63.54 78,400 -4.21(-6.21%)
Sep 08, 2008 68.61 70.97 67.27 67.75 56,640 -0.48(-0.70%)
Sep 05, 2008 67.11 68.40 66.30 68.23 0 -0.37(-0.54%)
Sep 04, 2008 71.36 71.40 67.95 68.60 43,985 -3.09(-4.31%)
Sep 03, 2008 71.93 73.61 71.19 71.69 17,334 -1.01(-1.39%)
Sep 02, 2008 75.74 75.74 71.86 72.70 100,582 -2.20(-2.94%)
Aug 29, 2008 74.44 75.79 74.44 74.90 19,253 -0.52(-0.69%)
Aug 28, 2008 74.84 76.06 74.84 75.42 4,269 +0.46(+0.61%)
Aug 27, 2008 73.36 75.21 73.36 74.96 23,667 +1.51(+2.06%)
Aug 26, 2008 74.08 74.08 73.12 73.45 14,894 -0.15(-0.20%)
Aug 25, 2008 73.73 75.50 73.50 73.60 22,135 -1.75(-2.32%)
Aug 22, 2008 75.74 76.02 74.80 75.35 42,111 -0.64(-0.84%)
Aug 21, 2008 75.65 76.11 75.21 75.99 19,206 +1.09(+1.46%)
Aug 20, 2008 74.29 74.97 73.71 74.90 8,277 +2.13(+2.93%)
Aug 19, 2008 70.65 73.25 70.65 72.77 38,899 +1.07(+1.49%)
Aug 18, 2008 73.42 74.16 71.64 71.70 30,432 -1.59(-2.17%)
Aug 15, 2008 74.23 74.58 72.80 73.29 0 -1.40(-1.87%)
Aug 14, 2008 74.85 75.55 74.40 74.69 37,526 +0.25(+0.34%)
Aug 13, 2008 72.23 74.64 72.23 74.44 35,437 +1.29(+1.76%)
Aug 12, 2008 73.31 74.54 72.98 73.15 27,199 -1.01(-1.36%)
Aug 11, 2008 74.93 76.26 73.60 74.16 141,993 -1.89(-2.49%)
Aug 08, 2008 76.75 76.75 75.67 76.05 31,874 -1.51(-1.95%)
Aug 07, 2008 77.14 78.65 77.14 77.56 15,140 -1.15(-1.46%)
Aug 06, 2008 75.98 78.98 75.98 78.71 70,672 +1.37(+1.77%)
Aug 05, 2008 76.71 77.89 76.71 77.34 20,815 +0.64(+0.83%)
Aug 04, 2008 78.32 78.32 76.42 76.70 92,078 -2.92(-3.67%)
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.