Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 35.88 36.30 35.52 36.21 578,882 +0.13(+0.37%)
Nov 26, 2008 34.62 36.19 34.57 36.08 1,267,611 +0.61(+1.72%)
Nov 25, 2008 36.07 36.19 34.72 35.47 1,834,507 -0.09(-0.25%)
Nov 24, 2008 34.41 35.95 34.08 35.56 2,097,594 +2.18(+6.52%)
Nov 21, 2008 33.64 33.69 31.57 33.38 2,550,765 +1.10(+3.40%)
Nov 20, 2008 33.46 33.88 32.14 32.28 2,730,932 -2.32(-6.70%)
Nov 19, 2008 36.18 36.68 34.60 34.60 1,430,468 -1.21(-3.39%)
Nov 18, 2008 35.23 36.26 35.06 35.81 1,430,091 +0.45(+1.27%)
Nov 17, 2008 35.68 36.19 35.16 35.36 1,719,845 +0.35(+0.99%)
Nov 14, 2008 35.18 36.21 34.77 35.02 0 -1.10(-3.04%)
Nov 13, 2008 34.41 36.16 33.48 36.12 2,145,001 +1.63(+4.73%)
Nov 12, 2008 35.74 36.09 34.46 34.48 2,190,994 -2.39(-6.48%)
Nov 11, 2008 37.12 37.54 36.48 36.87 1,857,993 -1.53(-3.98%)
Nov 10, 2008 38.79 39.02 37.95 38.40 1,152,176 +0.59(+1.56%)
Nov 07, 2008 37.42 37.89 37.07 37.81 4,258,786 +1.09(+2.97%)
Nov 06, 2008 38.60 38.83 36.50 36.72 3,033,858 -2.21(-5.68%)
Nov 05, 2008 40.01 40.76 38.83 38.93 1,662,570 -1.97(-4.81%)
Nov 04, 2008 40.21 41.11 39.95 40.89 1,281,444 +0.37(+0.90%)
Nov 03, 2008 40.06 40.74 39.60 40.53 845,507 +0.58(+1.45%)
Oct 31, 2008 38.77 40.40 38.70 39.95 988,779 -0.10(-0.24%)
Oct 30, 2008 40.07 40.47 38.84 40.05 1,464,713 +1.15(+2.96%)
Oct 29, 2008 38.49 39.86 38.26 38.90 1,706,792 +0.40(+1.03%)
Oct 28, 2008 37.43 38.54 35.55 38.50 2,174,126 +2.95(+8.29%)
Oct 27, 2008 34.89 36.78 34.89 35.55 1,780,806 -0.98(-2.67%)
Oct 24, 2008 33.26 37.03 33.26 36.53 3,161,019 +0.35(+0.98%)
Oct 23, 2008 35.55 36.80 35.02 36.17 3,301,606 -0.66(-1.78%)
Oct 22, 2008 37.82 38.04 36.08 36.83 2,326,930 -2.38(-6.08%)
Oct 21, 2008 39.62 40.40 39.15 39.21 1,436,498 -1.43(-3.52%)
Oct 20, 2008 39.09 40.68 38.63 40.64 1,905,171 +2.70(+7.13%)
Oct 17, 2008 36.44 39.09 36.44 37.94 0 +0.01(+0.03%)
Oct 16, 2008 38.09 38.37 36.34 37.93 3,062,890 +0.89(+2.41%)
Oct 15, 2008 39.47 39.58 36.98 37.03 2,411,886 -3.05(-7.61%)
Oct 14, 2008 40.44 40.98 39.38 40.09 2,764,315 -0.44(-1.09%)
Oct 13, 2008 37.62 40.53 37.45 40.53 3,289,828 +4.05(+11.09%)
Oct 10, 2008 36.08 37.36 34.28 36.48 5,514,681 -0.15(-0.42%)
Oct 09, 2008 39.56 39.56 36.22 36.64 3,273,517 -1.46(-3.83%)
Oct 08, 2008 39.26 39.98 37.84 38.09 3,709,043 -1.12(-2.87%)
Oct 07, 2008 41.70 41.91 38.86 39.22 2,920,716 +0.04(+0.10%)
Oct 06, 2008 39.47 39.62 37.05 39.18 5,040,530 -2.55(-6.11%)
Oct 03, 2008 41.92 42.83 41.40 41.73 0 -1.81(-4.15%)
Oct 02, 2008 43.36 43.86 43.17 43.53 2,831,604 -1.50(-3.32%)
Oct 01, 2008 43.53 45.32 43.36 45.03 2,808,680 +0.80(+1.80%)
Sep 30, 2008 44.13 44.55 43.27 44.24 1,964,843 +0.82(+1.88%)
Sep 29, 2008 45.93 45.93 43.04 43.42 2,625,249 -3.55(-7.55%)
Sep 26, 2008 46.98 47.31 46.57 46.97 0 -0.67(-1.42%)
Sep 25, 2008 47.86 48.33 47.45 47.64 1,285,501 +1.16(+2.49%)
Sep 24, 2008 47.29 47.29 46.27 46.48 1,057,357 +0.30(+0.65%)
Sep 23, 2008 46.96 47.15 46.00 46.18 623,678 -0.25(-0.54%)
Sep 22, 2008 47.80 47.80 46.30 46.43 1,087,203 -2.11(-4.34%)
Sep 19, 2008 49.48 49.84 47.64 48.54 0 +2.57(+5.59%)
Sep 18, 2008 44.94 46.26 44.86 45.97 2,753,175 -0.50(-1.08%)
Sep 17, 2008 46.91 47.07 46.01 46.47 1,456,092 -0.85(-1.81%)
Sep 16, 2008 46.88 47.57 46.65 47.33 1,474,550 +0.15(+0.31%)
Sep 15, 2008 47.47 48.03 46.98 47.18 995,373 -1.22(-2.52%)
Sep 12, 2008 47.44 48.40 47.20 48.40 859,478 +1.06(+2.24%)
Sep 11, 2008 46.52 47.34 46.46 47.34 1,151,352 -0.07(-0.15%)
Sep 10, 2008 47.15 47.77 46.90 47.41 1,968,227 +0.37(+0.80%)
Sep 09, 2008 46.85 47.69 46.73 47.03 1,148,846 +0.54(+1.16%)
Sep 08, 2008 46.12 46.55 46.01 46.49 710,747 +1.30(+2.87%)
Sep 05, 2008 45.32 45.64 44.69 45.20 0 -0.26(-0.57%)
Sep 04, 2008 46.18 46.29 45.39 45.46 926,167 -0.57(-1.23%)
Sep 03, 2008 46.05 46.29 45.66 46.02 1,160,676 -0.96(-2.05%)
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.