Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 28.49 29.63 28.41 29.63 540,469 +0.82(+2.84%)
Nov 26, 2008 27.20 28.88 26.96 28.81 1,477,509 +1.02(+3.66%)
Nov 25, 2008 27.86 28.36 27.03 27.80 1,461,770 +0.11(+0.41%)
Nov 24, 2008 26.84 28.13 26.07 27.68 1,703,220 +1.26(+4.77%)
Nov 21, 2008 24.83 26.42 24.14 26.42 1,705,082 +1.80(+7.31%)
Nov 20, 2008 26.14 26.60 24.43 24.62 2,235,449 -0.87(-3.41%)
Nov 19, 2008 27.16 27.59 25.44 25.49 1,465,475 -1.73(-6.36%)
Nov 18, 2008 27.13 27.60 26.21 27.22 1,541,924 -0.18(-0.67%)
Nov 17, 2008 28.42 28.68 27.37 27.40 1,682,711 -1.35(-4.69%)
Nov 14, 2008 29.06 30.56 28.53 28.75 1,236,059 -0.96(-3.22%)
Nov 13, 2008 28.00 29.74 26.58 29.71 1,603,884 +1.81(+6.48%)
Nov 12, 2008 28.68 29.05 27.82 27.90 1,499,295 -1.27(-4.35%)
Nov 11, 2008 29.88 30.03 28.82 29.17 878,621 -1.01(-3.34%)
Nov 10, 2008 31.18 31.36 29.86 30.18 965,923 -0.33(-1.08%)
Nov 07, 2008 29.76 30.69 29.47 30.51 1,016,897 +1.02(+3.45%)
Nov 06, 2008 31.35 31.61 29.32 29.49 1,575,202 -2.12(-6.71%)
Nov 05, 2008 33.27 33.27 31.53 31.61 1,344,340 -2.06(-6.12%)
Nov 04, 2008 33.47 34.27 32.89 33.67 1,945,756 +0.78(+2.38%)
Nov 03, 2008 31.97 33.37 31.46 32.89 1,844,639 +0.61(+1.89%)
Oct 31, 2008 31.26 32.53 30.85 32.28 1,644,423 +0.92(+2.94%)
Oct 30, 2008 31.70 32.39 30.58 31.36 2,143,847 +0.57(+1.84%)
Oct 29, 2008 30.81 32.49 30.59 30.79 2,092,745 -0.10(-0.34%)
Oct 28, 2008 28.14 30.90 27.40 30.90 2,195,957 +3.43(+12.50%)
Oct 27, 2008 28.21 28.84 27.46 27.46 1,908,791 -1.70(-5.81%)
Oct 24, 2008 28.59 30.17 28.11 29.16 2,017,674 -0.86(-2.87%)
Oct 23, 2008 29.78 30.81 28.46 30.02 2,875,376 +0.32(+1.08%)
Oct 22, 2008 30.30 30.90 28.98 29.70 1,912,763 -1.32(-4.26%)
Oct 21, 2008 31.93 32.16 30.86 31.02 1,926,947 -1.31(-4.06%)
Oct 20, 2008 30.64 32.33 30.59 32.33 1,396,044 +1.44(+4.67%)
Oct 17, 2008 30.66 32.41 30.65 30.89 2,138,027 -1.61(-4.95%)
Oct 16, 2008 30.49 32.52 29.47 32.50 2,628,781 +1.96(+6.40%)
Oct 15, 2008 32.36 32.94 30.43 30.54 1,638,872 -2.96(-8.85%)
Oct 14, 2008 35.45 35.46 32.85 33.51 1,950,510 -0.69(-2.01%)
Oct 13, 2008 32.49 34.25 31.65 34.19 2,889,737 +2.70(+8.56%)
Oct 10, 2008 31.45 33.43 27.82 31.50 2,778,649 -1.23(-3.77%)
Oct 09, 2008 35.65 35.91 32.59 32.73 2,015,674 -2.37(-6.76%)
Oct 08, 2008 34.88 36.53 34.48 35.11 2,141,546 -0.54(-1.51%)
Oct 07, 2008 37.06 37.26 35.34 35.65 1,875,247 -0.87(-2.38%)
Oct 06, 2008 37.13 37.13 34.96 36.52 2,031,034 -1.27(-3.36%)
Oct 03, 2008 39.42 39.62 37.61 37.78 0 -1.07(-2.75%)
Oct 02, 2008 40.87 41.08 38.63 38.85 1,738,900 -2.34(-5.68%)
Oct 01, 2008 41.47 41.56 40.89 41.19 1,616,385 -0.62(-1.48%)
Sep 30, 2008 41.21 41.84 40.40 41.81 1,931,584 +1.34(+3.31%)
Sep 29, 2008 40.96 41.78 39.79 40.47 2,654,382 -0.96(-2.31%)
Sep 26, 2008 40.22 41.53 40.22 41.43 0 +0.60(+1.47%)
Sep 25, 2008 40.87 41.51 40.65 40.83 1,187,065 +0.25(+0.62%)
Sep 24, 2008 41.35 41.54 40.39 40.58 1,406,339 -0.71(-1.73%)
Sep 23, 2008 42.44 42.80 41.23 41.29 717,771 -0.96(-2.26%)
Sep 22, 2008 43.20 43.24 41.92 42.25 1,128,098 -1.31(-3.01%)
Sep 19, 2008 43.48 47.67 43.09 43.56 0 +1.10(+2.60%)
Sep 18, 2008 42.46 42.87 40.31 42.45 2,589,076 +0.37(+0.89%)
Sep 17, 2008 43.64 43.75 42.00 42.08 2,768,946 -2.40(-5.39%)
Sep 16, 2008 44.31 45.01 43.91 44.48 2,640,916 -0.63(-1.39%)
Sep 15, 2008 44.34 46.38 44.34 45.11 1,676,910 -0.99(-2.15%)
Sep 12, 2008 44.65 46.34 44.62 46.10 1,789,386 +1.02(+2.26%)
Sep 11, 2008 43.03 45.11 42.96 45.08 2,295,007 +1.87(+4.33%)
Sep 10, 2008 45.21 45.21 43.05 43.21 2,552,463 -1.62(-3.61%)
Sep 09, 2008 45.64 45.82 44.68 44.83 1,931,740 -0.59(-1.30%)
Sep 08, 2008 45.99 46.24 44.48 45.42 2,130,559 +0.43(+0.95%)
Sep 05, 2008 44.70 45.44 44.28 44.99 0 +0.02(+0.04%)
Sep 04, 2008 45.50 45.50 44.62 44.98 1,774,484 -1.00(-2.17%)
Sep 03, 2008 46.37 46.52 45.64 45.97 736,404 -0.05(-0.11%)
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.