Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 18.43 19.47 18.34 19.11 0 +0.59(+3.20%)
Oct 30, 2008 18.47 18.63 17.86 18.52 2,085,674 +0.48(+2.64%)
Oct 29, 2008 18.89 18.89 17.99 18.04 2,665,723 -0.72(-3.85%)
Oct 28, 2008 17.02 18.83 16.64 18.77 2,223,626 +2.09(+12.50%)
Oct 27, 2008 17.23 17.82 16.56 16.68 2,089,442 -0.73(-4.20%)
Oct 24, 2008 16.81 17.90 16.61 17.41 2,208,353 -0.15(-0.88%)
Oct 23, 2008 18.03 18.32 16.70 17.57 2,976,791 -0.42(-2.31%)
Oct 22, 2008 17.13 18.16 17.13 17.98 3,002,055 +0.09(+0.52%)
Oct 21, 2008 17.51 18.63 17.51 17.89 1,261,910 -0.18(-0.98%)
Oct 20, 2008 17.60 18.07 17.28 18.07 1,551,996 +0.64(+3.66%)
Oct 17, 2008 16.93 18.00 16.70 17.43 0 -0.17(-0.96%)
Oct 16, 2008 16.54 17.70 15.86 17.60 2,581,335 +1.00(+6.03%)
Oct 15, 2008 18.29 18.29 16.60 16.60 2,448,279 -1.73(-9.45%)
Oct 14, 2008 19.58 19.71 17.91 18.33 2,418,651 -0.76(-3.99%)
Oct 13, 2008 18.73 19.09 17.90 19.09 1,536,151 +1.07(+5.93%)
Oct 10, 2008 17.10 18.68 16.42 18.02 2,767,997 +0.54(+3.08%)
Oct 09, 2008 18.53 19.51 17.48 17.48 2,005,270 -1.04(-5.61%)
Oct 08, 2008 17.47 19.53 17.29 18.52 2,489,063 +0.68(+3.84%)
Oct 07, 2008 18.61 18.97 17.83 17.83 2,044,373 -0.82(-4.37%)
Oct 06, 2008 18.67 18.86 17.70 18.65 1,979,882 -0.46(-2.42%)
Oct 03, 2008 19.25 20.04 18.97 19.11 0 +0.13(+0.69%)
Oct 02, 2008 19.59 19.78 18.96 18.98 1,348,764 -0.74(-3.75%)
Oct 01, 2008 19.99 20.17 19.50 19.72 1,547,905 -0.45(-2.21%)
Sep 30, 2008 20.10 20.20 19.39 20.17 936,217 +0.52(+2.66%)
Sep 29, 2008 20.94 20.94 19.55 19.64 1,364,476 -1.38(-6.55%)
Sep 26, 2008 20.90 21.17 20.67 21.02 0 -0.18(-0.87%)
Sep 25, 2008 20.87 21.44 20.79 21.20 1,243,719 +0.47(+2.26%)
Sep 24, 2008 20.89 20.99 20.53 20.73 1,011,063 +0.01(+0.04%)
Sep 23, 2008 20.77 21.25 20.67 20.73 958,443 -0.12(-0.55%)
Sep 22, 2008 21.85 22.35 20.77 20.84 1,161,311 -1.09(-4.98%)
Sep 19, 2008 21.19 22.85 21.19 21.94 0 -0.04(-0.17%)
Sep 18, 2008 21.44 22.22 20.53 21.97 2,139,498 +0.96(+4.58%)
Sep 17, 2008 21.70 21.85 20.87 21.01 2,090,021 -1.10(-4.98%)
Sep 16, 2008 21.24 22.27 20.78 22.11 2,759,669 +0.54(+2.50%)
Sep 15, 2008 21.65 22.20 21.50 21.57 1,571,405 -0.38(-1.72%)
Sep 12, 2008 21.54 22.06 21.42 21.95 1,140,135 +0.22(+0.99%)
Sep 11, 2008 21.12 21.78 21.10 21.74 1,586,095 +0.35(+1.62%)
Sep 10, 2008 21.05 21.63 21.01 21.39 1,728,863 +0.32(+1.50%)
Sep 09, 2008 20.96 21.78 20.96 21.07 1,943,667 -0.85(-3.86%)
Sep 08, 2008 21.72 21.93 21.37 21.92 1,692,262 +0.51(+2.37%)
Sep 05, 2008 21.21 21.47 20.77 21.41 0 +0.03(+0.14%)
Sep 04, 2008 22.00 22.00 21.32 21.38 1,189,659 -0.72(-3.27%)
Sep 03, 2008 21.67 22.25 21.67 22.10 1,101,657 +0.18(+0.81%)
Sep 02, 2008 21.59 22.28 21.51 21.93 1,443,223 +0.45(+2.08%)
Aug 29, 2008 21.74 21.74 21.39 21.48 0 -0.35(-1.59%)
Aug 28, 2008 21.54 21.84 21.45 21.83 996,828 +0.45(+2.09%)
Aug 27, 2008 21.03 21.44 21.03 21.38 900,129 +0.14(+0.65%)
Aug 26, 2008 21.16 21.27 21.01 21.24 858,946 +0.12(+0.55%)
Aug 25, 2008 21.28 21.49 21.05 21.13 1,543,705 -0.09(-0.43%)
Aug 22, 2008 21.24 21.46 20.98 21.22 1,127,083 +0.00(+0.00%)
Aug 21, 2008 20.97 21.34 20.94 21.22 690,482 +0.07(+0.33%)
Aug 20, 2008 21.28 21.38 20.86 21.15 605,764 -0.04(-0.18%)
Aug 19, 2008 21.46 21.57 21.07 21.19 763,151 -0.44(-2.03%)
Aug 18, 2008 22.06 22.10 21.54 21.63 912,681 -0.28(-1.30%)
Aug 15, 2008 21.95 22.14 21.76 21.91 0 -0.08(-0.35%)
Aug 14, 2008 21.78 22.18 21.57 21.99 1,002,625 +0.01(+0.04%)
Aug 13, 2008 22.14 22.29 21.66 21.98 1,171,130 -0.29(-1.31%)
Aug 12, 2008 22.65 22.65 22.17 22.27 1,728,577 -0.28(-1.23%)
Aug 11, 2008 22.07 22.57 22.00 22.55 1,672,227 +0.21(+0.93%)
Aug 08, 2008 21.70 22.44 21.48 22.34 1,322,648 +0.65(+3.01%)
Aug 07, 2008 21.80 22.14 21.60 21.69 1,294,648 -0.34(-1.54%)
Aug 06, 2008 21.99 22.24 21.79 22.03 1,154,858 -0.12(-0.52%)
Aug 05, 2008 21.62 22.14 21.55 22.14 1,522,390 +0.62(+2.86%)
Aug 04, 2008 21.61 21.86 21.38 21.53 1,842,135 -0.06(-0.28%)
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.