Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 20.68 21.59 20.68 21.37 4,373,392 +0.80(+3.89%)
Nov 26, 2008 20.28 20.60 19.91 20.57 9,408,826 +0.04(+0.21%)
Nov 25, 2008 20.58 20.87 19.91 20.52 10,381,792 +0.45(+2.24%)
Nov 24, 2008 19.33 20.50 19.09 20.07 12,539,097 +1.03(+5.42%)
Nov 21, 2008 18.91 19.13 17.91 19.04 15,899,358 +0.33(+1.74%)
Nov 20, 2008 19.54 20.18 18.51 18.71 12,733,173 -0.94(-4.78%)
Nov 19, 2008 20.75 21.25 19.46 19.65 11,449,540 -1.21(-5.79%)
Nov 18, 2008 20.58 20.86 19.73 20.86 10,518,920 +0.76(+3.77%)
Nov 17, 2008 19.84 20.60 19.71 20.10 10,292,102 +0.04(+0.22%)
Nov 14, 2008 20.51 21.20 20.05 20.06 0 -1.29(-6.04%)
Nov 13, 2008 20.17 21.59 19.87 21.35 20,840,612 +1.33(+6.66%)
Nov 12, 2008 20.80 20.91 19.93 20.01 9,846,727 -0.94(-4.51%)
Nov 11, 2008 21.35 21.75 20.75 20.96 8,042,121 -0.56(-2.58%)
Nov 10, 2008 21.45 21.90 21.23 21.51 9,411,481 +0.41(+1.96%)
Nov 07, 2008 20.29 21.21 20.29 21.10 6,521,627 +0.82(+4.05%)
Nov 06, 2008 20.91 21.08 20.11 20.28 10,449,288 -0.55(-2.64%)
Nov 05, 2008 21.43 21.86 20.70 20.83 9,494,811 -0.86(-3.95%)
Nov 04, 2008 21.44 21.99 20.76 21.69 12,624,575 +0.70(+3.35%)
Nov 03, 2008 21.25 21.31 20.69 20.98 7,782,625 +0.12(+0.56%)
Oct 31, 2008 20.13 21.32 20.13 20.87 11,142,147 +0.61(+3.02%)
Oct 30, 2008 20.34 20.42 19.90 20.26 11,933,813 +0.49(+2.50%)
Oct 29, 2008 20.56 20.77 19.64 19.76 14,878,676 -0.83(-4.04%)
Oct 28, 2008 19.17 20.65 18.45 20.60 13,508,670 +1.84(+9.80%)
Oct 27, 2008 19.31 20.11 18.76 18.76 12,199,187 -0.82(-4.19%)
Oct 24, 2008 19.74 20.24 19.21 19.58 11,708,655 -1.08(-5.23%)
Oct 23, 2008 20.97 20.98 19.29 20.66 14,147,866 +0.85(+4.27%)
Oct 22, 2008 20.74 20.75 19.37 19.81 10,813,579 -0.97(-4.66%)
Oct 21, 2008 20.80 21.37 20.39 20.78 12,533,129 -0.26(-1.23%)
Oct 20, 2008 20.09 21.04 19.60 21.04 14,666,434 +1.17(+5.90%)
Oct 17, 2008 20.54 21.05 19.83 19.87 14,847,832 -1.34(-6.34%)
Oct 16, 2008 20.17 21.39 19.44 21.21 16,690,177 +1.14(+5.65%)
Oct 15, 2008 21.38 21.59 19.70 20.08 17,184,216 -1.48(-6.87%)
Oct 14, 2008 22.98 23.17 21.33 21.56 17,250,154 -0.57(-2.57%)
Oct 13, 2008 20.06 22.21 19.87 22.13 13,429,689 +2.78(+14.35%)
Oct 10, 2008 19.72 20.60 18.05 19.35 0 -1.15(-5.60%)
Oct 09, 2008 23.19 23.35 20.02 20.50 22,421,108 -2.89(-12.35%)
Oct 08, 2008 23.90 24.37 23.24 23.38 14,212,091 -0.44(-1.84%)
Oct 07, 2008 24.38 24.66 23.77 23.82 20,204,616 +0.12(+0.49%)
Oct 06, 2008 25.07 25.11 22.88 23.71 30,776,498 -1.78(-7.00%)
Oct 03, 2008 26.59 26.59 25.45 25.49 0 -0.77(-2.91%)
Oct 02, 2008 26.96 27.10 26.19 26.25 10,639,324 -0.70(-2.61%)
Oct 01, 2008 26.89 27.42 26.78 26.96 10,275,697 -0.21(-0.77%)
Sep 30, 2008 27.69 27.75 26.46 27.17 13,676,984 +0.07(+0.25%)
Sep 29, 2008 27.59 28.41 26.78 27.10 15,514,448 -1.79(-6.19%)
Sep 26, 2008 28.49 29.04 28.23 28.89 0 +0.14(+0.47%)
Sep 25, 2008 28.73 29.44 28.52 28.75 15,133,089 +0.16(+0.56%)
Sep 24, 2008 28.25 28.70 28.01 28.59 11,735,206 +0.38(+1.33%)
Sep 23, 2008 28.44 28.52 28.01 28.22 12,768,271 -0.10(-0.37%)
Sep 22, 2008 28.73 29.08 28.18 28.32 9,374,194 -0.49(-1.69%)
Sep 19, 2008 28.39 29.21 27.70 28.81 0 +0.78(+2.80%)
Sep 18, 2008 27.37 28.21 27.07 28.02 16,073,443 +0.93(+3.42%)
Sep 17, 2008 27.58 28.16 27.03 27.10 11,603,183 -0.83(-2.96%)
Sep 16, 2008 27.93 28.14 27.44 27.93 16,163,166 -0.48(-1.69%)
Sep 15, 2008 28.29 28.84 28.18 28.41 8,634,000 -0.35(-1.20%)
Sep 12, 2008 28.67 28.91 28.50 28.75 6,923,237 -0.07(-0.26%)
Sep 11, 2008 28.54 28.90 28.34 28.83 7,653,448 -0.01(-0.02%)
Sep 10, 2008 28.73 29.22 28.69 28.83 9,896,522 +0.17(+0.58%)
Sep 09, 2008 28.51 29.54 28.51 28.67 12,676,712 -0.13(-0.45%)
Sep 08, 2008 28.57 28.91 28.09 28.80 9,386,173 +0.76(+2.71%)
Sep 05, 2008 28.36 28.44 27.84 28.04 0 -0.40(-1.41%)
Sep 04, 2008 28.88 28.94 28.35 28.44 7,640,741 -0.51(-1.75%)
Sep 03, 2008 28.79 29.30 28.52 28.94 7,173,120 +0.15(+0.54%)
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.