Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 24.52 26.24 24.40 25.62 200,386 +1.23(+5.06%)
Dec 30, 2008 24.25 24.61 23.58 24.39 218,245 +0.23(+0.94%)
Dec 29, 2008 25.47 25.47 23.70 24.16 335,179 -2.22(-8.43%)
Dec 26, 2008 27.05 27.06 25.44 26.39 122,903 -0.66(-2.44%)
Dec 24, 2008 26.69 27.28 26.05 27.05 76,647 +0.32(+1.20%)
Dec 23, 2008 27.57 28.19 26.41 26.73 127,475 -0.51(-1.87%)
Dec 22, 2008 26.85 27.51 26.07 27.23 147,207 +0.56(+2.08%)
Dec 19, 2008 26.65 27.72 26.48 26.68 292,237 +0.37(+1.40%)
Dec 18, 2008 26.30 27.13 25.81 26.31 121,851 +0.05(+0.18%)
Dec 17, 2008 26.31 26.74 25.44 26.26 148,298 -0.68(-2.52%)
Dec 16, 2008 26.52 27.32 26.42 26.94 180,520 +0.73(+2.80%)
Dec 15, 2008 26.73 27.08 25.20 26.21 108,227 -0.17(-0.64%)
Dec 12, 2008 25.54 27.22 25.54 26.38 0 +0.22(+0.83%)
Dec 11, 2008 25.44 26.90 25.44 26.16 200,712 -0.12(-0.47%)
Dec 10, 2008 25.92 27.20 25.63 26.28 123,432 +0.36(+1.38%)
Dec 09, 2008 24.32 26.47 24.32 25.93 120,109 +0.30(+1.18%)
Dec 08, 2008 24.07 25.85 24.07 25.62 183,886 +0.94(+3.82%)
Dec 05, 2008 23.70 24.94 22.97 24.68 128,584 +0.76(+3.19%)
Dec 04, 2008 24.73 27.04 23.41 23.92 194,573 -0.70(-2.83%)
Dec 03, 2008 23.61 25.20 23.27 24.62 133,085 +0.41(+1.71%)
Dec 02, 2008 21.86 24.20 21.85 24.20 147,328 +2.12(+9.60%)
Dec 01, 2008 24.49 24.58 21.86 22.08 123,326 -2.83(-11.35%)
Nov 28, 2008 23.19 24.91 23.15 24.91 81,749 +1.71(+7.35%)
Nov 26, 2008 20.56 23.21 20.56 23.20 109,420 +1.92(+9.03%)
Nov 25, 2008 20.91 21.39 20.63 21.28 110,079 +0.49(+2.36%)
Nov 24, 2008 20.40 21.09 19.97 20.79 165,495 +0.67(+3.32%)
Nov 21, 2008 19.81 20.34 18.66 20.12 192,761 +0.57(+2.89%)
Nov 20, 2008 19.23 21.02 19.13 19.56 153,260 +0.21(+1.07%)
Nov 19, 2008 20.59 20.92 19.35 19.35 142,787 -1.30(-6.30%)
Nov 18, 2008 20.10 20.96 19.65 20.65 208,450 +0.57(+2.81%)
Nov 17, 2008 19.35 20.94 19.34 20.08 186,858 +0.54(+2.75%)
Nov 14, 2008 20.40 20.95 19.46 19.55 0 -1.22(-5.90%)
Nov 13, 2008 18.89 20.79 18.17 20.77 102,360 +1.95(+10.36%)
Nov 12, 2008 18.64 19.70 18.64 18.82 100,679 -0.06(-0.30%)
Nov 11, 2008 19.55 19.57 18.88 18.88 92,575 -0.81(-4.11%)
Nov 10, 2008 20.24 20.40 19.58 19.69 48,881 -0.08(-0.43%)
Nov 07, 2008 19.44 19.85 19.29 19.77 46,996 +0.50(+2.59%)
Nov 06, 2008 19.64 20.09 19.26 19.27 49,570 -0.56(-2.80%)
Nov 05, 2008 20.87 20.87 19.79 19.83 92,279 -1.27(-6.03%)
Nov 04, 2008 21.10 21.20 20.54 21.10 86,725 +0.00(+0.00%)
Nov 03, 2008 20.95 21.46 20.76 21.10 120,199 +0.14(+0.67%)
Oct 31, 2008 20.40 21.14 19.92 20.96 108,962 +0.56(+2.72%)
Oct 30, 2008 19.34 20.41 19.13 20.40 81,976 +1.06(+5.50%)
Oct 29, 2008 19.37 20.08 18.90 19.34 112,733 +0.05(+0.24%)
Oct 28, 2008 17.99 19.35 17.33 19.29 127,199 +1.54(+8.65%)
Oct 27, 2008 19.00 19.40 17.75 17.76 118,035 -1.44(-7.51%)
Oct 24, 2008 18.70 19.94 18.69 19.20 97,365 -0.90(-4.50%)
Oct 23, 2008 20.72 21.05 19.25 20.10 94,410 -0.50(-2.42%)
Oct 22, 2008 20.26 20.94 19.89 20.60 69,833 -0.15(-0.73%)
Oct 21, 2008 21.09 21.25 20.59 20.75 80,704 -0.71(-3.29%)
Oct 20, 2008 20.57 21.73 19.97 21.46 102,123 +0.73(+3.55%)
Oct 17, 2008 20.24 21.16 20.06 20.73 163,529 -0.06(-0.27%)
Oct 16, 2008 19.64 20.93 18.69 20.78 197,389 +1.22(+6.26%)
Oct 15, 2008 20.95 21.04 19.45 19.56 92,713 -1.75(-8.22%)
Oct 14, 2008 21.45 21.60 20.56 21.31 117,667 +0.11(+0.53%)
Oct 13, 2008 19.77 21.20 19.26 21.20 131,014 +1.95(+10.13%)
Oct 10, 2008 17.92 19.25 16.04 19.25 325,094 +0.52(+2.77%)
Oct 09, 2008 20.73 20.99 18.73 18.73 171,316 -1.90(-9.22%)
Oct 08, 2008 20.18 21.64 18.68 20.63 163,032 -0.01(-0.05%)
Oct 07, 2008 21.16 21.82 19.97 20.64 263,095 -0.68(-3.18%)
Oct 06, 2008 20.87 21.45 20.67 21.32 148,279 -0.01(-0.04%)
Oct 03, 2008 21.54 22.06 21.12 21.33 0 +0.15(+0.71%)
Oct 02, 2008 22.88 22.88 21.15 21.18 142,595 -1.80(-7.83%)
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.