Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 38.05 39.40 38.05 39.09 753,357 +1.04(+2.73%)
Dec 30, 2008 36.65 38.05 36.65 38.05 755,361 +1.32(+3.59%)
Dec 29, 2008 36.75 37.01 35.97 36.73 912,320 -0.01(-0.03%)
Dec 26, 2008 36.32 36.81 36.25 36.74 324,398 +0.68(+1.89%)
Dec 24, 2008 36.10 36.41 35.95 36.06 539,625 -0.18(-0.50%)
Dec 23, 2008 37.09 37.71 35.81 36.24 863,880 -0.72(-1.95%)
Dec 22, 2008 37.79 37.90 36.27 36.96 836,226 -0.73(-1.94%)
Dec 19, 2008 37.25 39.09 37.25 37.69 1,642,036 +0.73(+1.98%)
Dec 18, 2008 37.90 38.64 36.54 36.96 1,279,798 -0.61(-1.62%)
Dec 17, 2008 37.33 38.00 37.03 37.57 1,194,335 -0.25(-0.66%)
Dec 16, 2008 35.63 37.88 35.28 37.82 1,332,317 +2.77(+7.90%)
Dec 15, 2008 35.54 35.84 34.32 35.05 1,337,374 -0.24(-0.68%)
Dec 12, 2008 33.95 35.63 33.83 35.29 1,355,864 +0.57(+1.64%)
Dec 11, 2008 34.49 35.50 34.33 34.72 1,235,302 -0.21(-0.60%)
Dec 10, 2008 34.96 35.42 34.26 34.93 1,174,956 +0.25(+0.72%)
Dec 09, 2008 34.56 35.52 34.00 34.68 1,180,120 -0.20(-0.57%)
Dec 08, 2008 33.77 35.43 33.31 34.88 1,147,405 +1.78(+5.38%)
Dec 05, 2008 31.59 33.17 30.83 33.10 1,317,288 +1.02(+3.18%)
Dec 04, 2008 32.95 33.78 31.59 32.08 976,400 -1.30(-3.89%)
Dec 03, 2008 32.22 33.54 31.62 33.38 1,253,403 +0.63(+1.92%)
Dec 02, 2008 32.30 32.86 31.56 32.75 950,060 +1.12(+3.54%)
Dec 01, 2008 33.25 33.25 31.61 31.63 1,359,370 -2.45(-7.19%)
Nov 28, 2008 32.77 34.08 32.68 34.08 469,895 +0.94(+2.84%)
Nov 26, 2008 31.28 33.22 31.01 33.14 1,284,577 +1.17(+3.66%)
Nov 25, 2008 32.05 32.62 31.09 31.97 1,270,893 +0.13(+0.41%)
Nov 24, 2008 30.87 32.36 29.98 31.84 1,480,814 +1.45(+4.77%)
Nov 21, 2008 28.56 30.39 27.76 30.39 1,482,433 +2.07(+7.31%)
Nov 20, 2008 30.07 30.60 28.10 28.32 1,943,545 -1.00(-3.41%)
Nov 19, 2008 31.24 31.73 29.26 29.32 1,274,114 -1.99(-6.36%)
Nov 18, 2008 31.20 31.74 30.14 31.31 1,340,580 -0.21(-0.67%)
Nov 17, 2008 32.69 32.99 31.48 31.52 1,462,983 -1.55(-4.69%)
Nov 14, 2008 33.43 35.15 32.82 33.07 1,074,655 -1.10(-3.22%)
Nov 13, 2008 32.21 34.21 30.57 34.17 1,394,450 +2.08(+6.48%)
Nov 12, 2008 32.99 33.41 32.00 32.09 1,303,518 -1.46(-4.35%)
Nov 11, 2008 34.37 34.54 33.15 33.55 763,891 -1.16(-3.34%)
Nov 10, 2008 35.86 36.07 34.34 34.71 839,793 -0.38(-1.08%)
Nov 07, 2008 34.23 35.30 33.90 35.09 884,111 +1.17(+3.45%)
Nov 06, 2008 36.06 36.36 33.72 33.92 1,369,513 -2.44(-6.71%)
Nov 05, 2008 38.27 38.27 36.26 36.36 1,168,797 -2.37(-6.12%)
Nov 04, 2008 38.50 39.42 37.83 38.73 1,691,680 +0.90(+2.38%)
Nov 03, 2008 36.77 38.38 36.19 37.83 1,603,767 +0.70(+1.89%)
Oct 31, 2008 35.95 37.42 35.48 37.13 1,429,695 +1.06(+2.94%)
Oct 30, 2008 36.46 37.26 35.17 36.07 1,863,904 +0.65(+1.84%)
Oct 29, 2008 35.44 37.37 35.18 35.42 1,819,475 -0.12(-0.34%)
Oct 28, 2008 32.37 35.54 31.51 35.54 1,909,210 +3.95(+12.50%)
Oct 27, 2008 32.45 33.17 31.59 31.59 1,659,542 -1.95(-5.81%)
Oct 24, 2008 32.88 34.70 32.33 33.54 1,754,207 -0.99(-2.87%)
Oct 23, 2008 34.25 35.44 32.74 34.53 2,499,910 +0.37(+1.08%)
Oct 22, 2008 34.85 35.54 33.33 34.16 1,662,995 -1.52(-4.26%)
Oct 21, 2008 36.73 36.99 35.50 35.68 1,675,327 -1.51(-4.06%)
Oct 20, 2008 35.24 37.19 35.19 37.19 1,213,749 +1.66(+4.67%)
Oct 17, 2008 35.26 37.28 35.25 35.53 1,858,844 -1.85(-4.95%)
Oct 16, 2008 35.07 37.41 33.90 37.38 2,285,516 +2.25(+6.40%)
Oct 15, 2008 37.22 37.89 35.00 35.13 1,424,869 -3.41(-8.85%)
Oct 14, 2008 40.77 40.79 37.78 38.54 1,695,813 -0.79(-2.01%)
Oct 13, 2008 37.37 39.39 36.40 39.33 2,512,396 +3.10(+8.56%)
Oct 10, 2008 36.17 38.45 32.00 36.23 2,415,814 -1.42(-3.77%)
Oct 09, 2008 41.00 41.30 37.49 37.65 1,752,468 -2.73(-6.76%)
Oct 08, 2008 40.12 42.02 39.66 40.38 1,861,904 -0.62(-1.51%)
Oct 07, 2008 42.63 42.86 40.65 41.00 1,630,378 -1.00(-2.38%)
Oct 06, 2008 42.71 42.71 40.21 42.00 1,765,822 -1.46(-3.36%)
Oct 03, 2008 45.34 45.57 43.26 43.46 0 -1.23(-2.75%)
Oct 02, 2008 47.01 47.25 44.43 44.69 1,511,835 -2.69(-5.68%)
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.