Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 21.46 22.32 20.46 22.14 10,957,502 +0.56(+2.59%)
Oct 30, 2008 20.84 22.00 20.84 21.58 11,120,136 +1.30(+6.44%)
Oct 29, 2008 20.32 21.77 19.74 20.27 9,465,828 -0.56(-2.69%)
Oct 28, 2008 18.67 21.09 18.42 20.83 11,997,360 +2.73(+15.08%)
Oct 27, 2008 19.33 19.57 17.98 18.11 9,182,620 -1.33(-6.84%)
Oct 24, 2008 17.00 19.99 16.14 19.43 10,691,262 +1.28(+7.05%)
Oct 23, 2008 19.00 19.50 16.64 18.16 11,275,908 -0.46(-2.50%)
Oct 22, 2008 21.05 21.23 18.50 18.62 10,623,598 -2.87(-13.33%)
Oct 21, 2008 21.92 22.77 21.33 21.49 7,724,770 -0.67(-3.02%)
Oct 20, 2008 21.78 22.61 21.18 22.16 6,230,882 +0.59(+2.71%)
Oct 17, 2008 20.00 22.58 20.00 21.57 0 +0.41(+1.96%)
Oct 16, 2008 21.05 21.63 19.05 21.16 11,177,106 +0.30(+1.44%)
Oct 15, 2008 22.46 23.27 20.44 20.86 9,539,204 -2.18(-9.46%)
Oct 14, 2008 23.18 24.26 22.15 23.04 13,522,214 +1.04(+4.70%)
Oct 13, 2008 21.21 22.43 19.82 22.00 11,107,864 +2.25(+11.39%)
Oct 10, 2008 19.00 21.00 16.36 19.75 21,528,622 -0.10(-0.50%)
Oct 09, 2008 24.25 24.54 18.63 19.85 23,117,808 -4.13(-17.22%)
Oct 08, 2008 22.50 24.97 21.25 23.98 9,882,380 +0.63(+2.70%)
Oct 07, 2008 24.58 24.75 23.08 23.35 8,837,708 -1.23(-4.98%)
Oct 06, 2008 25.59 25.78 23.00 24.58 10,119,692 -1.48(-5.70%)
Oct 03, 2008 27.32 28.57 26.00 26.06 0 -0.88(-3.25%)
Oct 02, 2008 29.16 29.58 26.67 26.93 7,088,376 -2.08(-7.15%)
Oct 01, 2008 28.86 30.36 28.00 29.01 6,051,898 -0.36(-1.24%)
Sep 30, 2008 27.97 30.07 27.00 29.38 7,793,640 +3.75(+14.63%)
Sep 29, 2008 30.30 30.45 25.62 25.62 8,641,804 -4.32(-14.41%)
Sep 26, 2008 30.00 30.57 29.71 29.94 0 -0.26(-0.86%)
Sep 25, 2008 31.59 31.80 30.20 30.20 5,754,898 -0.60(-1.95%)
Sep 24, 2008 31.17 31.60 30.00 30.80 4,975,722 +0.38(+1.23%)
Sep 23, 2008 30.04 31.48 29.66 30.42 4,216,746 +0.21(+0.70%)
Sep 22, 2008 32.61 32.83 29.87 30.21 5,104,226 -1.58(-4.95%)
Sep 19, 2008 33.27 34.00 29.51 31.79 0 -0.33(-1.04%)
Sep 18, 2008 28.64 32.12 28.25 32.12 17,826,258 +3.89(+13.80%)
Sep 17, 2008 29.00 29.62 27.91 28.23 14,798,584 -0.97(-3.34%)
Sep 16, 2008 28.12 29.23 27.92 29.20 13,430,998 +0.84(+2.98%)
Sep 15, 2008 28.33 29.74 28.17 28.36 15,340,760 -0.94(-3.21%)
Sep 12, 2008 28.61 29.43 28.58 29.30 0 +0.24(+0.84%)
Sep 11, 2008 27.80 29.12 27.61 29.05 9,938,488 +0.55(+1.95%)
Sep 10, 2008 28.24 28.88 27.75 28.50 7,473,028 +0.45(+1.62%)
Sep 09, 2008 28.65 29.08 27.59 28.05 9,142,654 -0.78(-2.71%)
Sep 08, 2008 29.91 30.77 27.55 28.83 13,213,128 -0.01(-0.05%)
Sep 05, 2008 28.01 28.88 27.86 28.84 0 +0.61(+2.18%)
Sep 04, 2008 28.67 28.80 28.17 28.23 9,614,844 -0.75(-2.59%)
Sep 03, 2008 28.57 29.00 28.24 28.98 9,635,196 +0.23(+0.78%)
Sep 02, 2008 28.76 29.25 28.36 28.75 6,562,406 +0.40(+1.41%)
Aug 29, 2008 28.51 28.95 28.26 28.35 0 -0.38(-1.31%)
Aug 28, 2008 28.34 28.75 28.01 28.73 8,130,756 +0.60(+2.15%)
Aug 27, 2008 27.03 28.22 26.93 28.12 9,952,730 +1.32(+4.93%)
Aug 26, 2008 27.08 27.17 26.58 26.80 5,030,288 -0.28(-1.03%)
Aug 25, 2008 27.35 27.55 27.05 27.08 3,623,982 -0.56(-2.03%)
Aug 22, 2008 27.43 27.73 27.25 27.64 0 +0.39(+1.45%)
Aug 21, 2008 26.89 27.46 26.77 27.25 4,936,362 +0.12(+0.44%)
Aug 20, 2008 27.20 27.30 26.61 27.12 4,945,034 -0.04(-0.15%)
Aug 19, 2008 27.24 27.27 26.88 27.17 6,287,298 -0.27(-0.98%)
Aug 18, 2008 27.66 27.83 27.30 27.43 5,936,736 -0.22(-0.80%)
Aug 15, 2008 27.58 27.86 27.30 27.66 0 +0.23(+0.84%)
Aug 14, 2008 27.50 27.71 27.15 27.42 5,957,382 -0.05(-0.16%)
Aug 13, 2008 27.77 27.89 27.25 27.47 6,881,282 -0.39(-1.40%)
Aug 12, 2008 27.86 28.11 27.55 27.86 6,364,310 -0.17(-0.61%)
Aug 11, 2008 27.80 28.46 27.50 28.03 8,323,198 +0.24(+0.85%)
Aug 08, 2008 27.05 28.00 26.89 27.80 9,119,782 +0.81(+2.98%)
Aug 07, 2008 26.98 27.49 26.65 26.99 12,096,138 -0.10(-0.37%)
Aug 06, 2008 27.67 27.76 26.79 27.09 9,962,300 -0.62(-2.26%)
Aug 05, 2008 27.50 27.88 27.08 27.71 10,415,304 +0.42(+1.56%)
Aug 04, 2008 27.42 27.73 27.13 27.29 8,158,070 -0.21(-0.76%)
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.