Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 37.84 40.85 37.65 38.79 4,486,547 +0.73(+1.92%)
Nov 26, 2008 32.88 39.21 32.36 38.05 10,875,360 +4.78(+14.36%)
Nov 25, 2008 32.97 34.73 32.05 33.28 8,323,961 +1.61(+5.08%)
Nov 24, 2008 28.65 32.65 28.35 31.67 8,496,351 +4.50(+16.55%)
Nov 21, 2008 26.07 27.24 24.36 27.17 7,954,791 +1.99(+7.92%)
Nov 20, 2008 26.56 27.95 24.93 25.18 7,309,663 -2.00(-7.36%)
Nov 19, 2008 27.94 28.98 27.04 27.18 7,429,263 -1.16(-4.09%)
Nov 18, 2008 28.76 29.25 27.34 28.34 6,185,623 -0.60(-2.06%)
Nov 17, 2008 29.86 30.93 28.76 28.93 5,200,599 -1.50(-4.93%)
Nov 14, 2008 31.31 32.54 29.49 30.43 5,246,483 -1.95(-6.02%)
Nov 13, 2008 30.06 32.41 27.94 32.38 8,532,192 +2.67(+8.97%)
Nov 12, 2008 31.17 31.62 29.48 29.72 4,289,951 -2.08(-6.54%)
Nov 11, 2008 32.89 33.22 30.89 31.79 6,042,906 -2.03(-5.99%)
Nov 10, 2008 37.27 37.42 33.17 33.82 7,855,767 -1.12(-3.22%)
Nov 07, 2008 33.09 37.47 32.94 34.95 13,409,160 +5.98(+20.64%)
Nov 06, 2008 33.22 33.22 28.59 28.97 7,075,874 -3.19(-9.91%)
Nov 05, 2008 35.61 36.16 30.93 32.15 7,170,597 -4.11(-11.34%)
Nov 04, 2008 34.47 36.92 34.02 36.27 6,137,608 +4.39(+13.76%)
Nov 03, 2008 34.05 34.98 31.10 31.88 6,531,769 -2.13(-6.26%)
Oct 31, 2008 33.95 35.01 32.05 34.01 5,337,440 -0.26(-0.75%)
Oct 30, 2008 33.11 34.83 31.94 34.26 4,665,667 +2.63(+8.32%)
Oct 29, 2008 30.57 33.83 29.81 31.63 5,266,800 +0.82(+2.65%)
Oct 28, 2008 30.12 30.95 26.62 30.81 5,237,220 +2.56(+9.04%)
Oct 27, 2008 27.75 30.24 26.93 28.26 5,118,073 -0.15(-0.54%)
Oct 24, 2008 26.43 29.38 24.63 28.41 7,019,414 -1.45(-4.85%)
Oct 23, 2008 31.58 32.13 28.15 29.86 8,921,846 -1.78(-5.63%)
Oct 22, 2008 34.42 34.42 30.04 31.64 6,864,383 -3.48(-9.90%)
Oct 21, 2008 35.57 37.22 34.83 35.12 5,748,056 -1.21(-3.33%)
Oct 20, 2008 35.17 36.62 34.14 36.33 5,177,086 +2.31(+6.79%)
Oct 17, 2008 30.26 35.47 29.89 34.02 7,568,364 +2.67(+8.53%)
Oct 16, 2008 31.61 31.96 27.54 31.34 9,584,755 +1.33(+4.43%)
Oct 15, 2008 35.45 35.77 29.78 30.01 6,881,484 -6.76(-18.39%)
Oct 14, 2008 40.85 42.10 35.43 36.78 6,758,970 -1.81(-4.68%)
Oct 13, 2008 34.58 39.03 33.88 38.58 5,428,876 +6.27(+19.40%)
Oct 10, 2008 31.71 34.34 28.76 32.31 7,771,590 -1.08(-3.24%)
Oct 09, 2008 36.30 37.78 33.22 33.40 6,011,497 -1.38(-3.97%)
Oct 08, 2008 34.49 36.33 32.06 34.78 7,195,452 +0.16(+0.47%)
Oct 07, 2008 40.17 40.17 33.80 34.61 9,229,292 -4.24(-10.92%)
Oct 06, 2008 37.66 39.49 34.58 38.85 8,936,741 -0.97(-2.44%)
Oct 03, 2008 39.25 43.98 39.25 39.83 9,430,417 +1.60(+4.19%)
Oct 02, 2008 43.49 44.29 36.84 38.22 7,800,386 -6.25(-14.06%)
Oct 01, 2008 46.82 47.70 43.15 44.48 5,384,562 -2.96(-6.25%)
Sep 30, 2008 42.96 47.58 42.59 47.44 4,867,359 +5.94(+14.33%)
Sep 29, 2008 45.17 45.99 39.34 41.50 5,502,551 -5.78(-12.23%)
Sep 26, 2008 46.43 47.52 46.20 47.28 0 -1.04(-2.15%)
Sep 25, 2008 48.46 49.13 46.61 48.32 5,256,293 +0.89(+1.87%)
Sep 24, 2008 49.02 49.48 47.14 47.43 3,491,831 -1.00(-2.07%)
Sep 23, 2008 51.67 52.29 47.75 48.44 4,656,849 -3.13(-6.08%)
Sep 22, 2008 54.52 54.82 51.26 51.57 3,813,737 -3.03(-5.55%)
Sep 19, 2008 54.50 56.65 53.27 54.60 0 +4.49(+8.96%)
Sep 18, 2008 49.23 50.12 46.66 50.11 4,407,503 +1.73(+3.57%)
Sep 17, 2008 50.09 51.34 47.64 48.39 5,055,064 -2.30(-4.54%)
Sep 16, 2008 47.12 50.95 46.16 50.69 5,861,802 +1.29(+2.62%)
Sep 15, 2008 51.88 52.20 48.74 49.39 4,969,164 -5.98(-10.80%)
Sep 12, 2008 52.76 56.50 51.83 55.37 5,615,818 +2.32(+4.37%)
Sep 11, 2008 49.67 53.11 48.84 53.05 4,968,604 +2.12(+4.16%)
Sep 10, 2008 48.55 51.68 48.55 50.93 6,189,393 +2.71(+5.62%)
Sep 09, 2008 53.61 53.64 48.06 48.22 7,450,841 -5.37(-10.01%)
Sep 08, 2008 57.12 58.95 52.70 53.59 6,157,939 -1.80(-3.24%)
Sep 05, 2008 54.88 56.01 52.53 55.39 0 -0.52(-0.93%)
Sep 04, 2008 59.81 60.25 55.36 55.91 4,591,265 -3.86(-6.46%)
Sep 03, 2008 62.60 63.45 58.98 59.76 4,841,832 -2.84(-4.54%)
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.