Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 48.29 48.69 47.70 48.69 2,548,229 +0.32(+0.66%)
Nov 26, 2008 45.82 48.43 45.60 48.37 6,093,960 +0.97(+2.05%)
Nov 25, 2008 48.75 48.98 46.78 47.40 11,095,953 +1.26(+2.73%)
Nov 24, 2008 44.69 47.18 44.11 46.14 9,220,899 +2.80(+6.46%)
Nov 21, 2008 42.16 43.51 40.26 43.34 9,752,615 +3.78(+9.56%)
Nov 20, 2008 42.29 42.69 39.45 39.56 11,911,936 -3.82(-8.81%)
Nov 19, 2008 45.71 46.34 43.34 43.38 6,601,762 -2.13(-4.68%)
Nov 18, 2008 44.69 46.05 44.05 45.51 6,900,822 +1.72(+3.93%)
Nov 17, 2008 44.44 45.35 43.59 43.79 5,922,278 -0.11(-0.25%)
Nov 14, 2008 44.13 45.98 43.04 43.90 8,041,039 -0.71(-1.59%)
Nov 13, 2008 41.55 44.67 40.16 44.61 15,092,782 +2.48(+5.89%)
Nov 12, 2008 44.42 44.74 41.74 42.13 10,441,829 -4.94(-10.50%)
Nov 11, 2008 47.49 47.99 46.10 47.07 6,476,951 -1.70(-3.49%)
Nov 10, 2008 50.21 50.38 47.72 48.77 6,464,709 -0.72(-1.45%)
Nov 07, 2008 48.49 49.84 47.99 49.49 9,207,797 +2.51(+5.34%)
Nov 06, 2008 48.25 48.95 46.32 46.98 9,735,038 -1.97(-4.02%)
Nov 05, 2008 50.01 51.44 48.92 48.95 6,558,322 -2.31(-4.51%)
Nov 04, 2008 50.00 51.50 49.74 51.26 7,057,451 +2.79(+5.76%)
Nov 03, 2008 47.99 48.90 47.73 48.47 7,094,087 -1.23(-2.47%)
Oct 31, 2008 48.16 50.71 47.47 49.70 8,414,286 +0.12(+0.24%)
Oct 30, 2008 49.09 49.95 47.12 49.58 10,332,599 +0.38(+0.77%)
Oct 29, 2008 47.63 50.60 47.30 49.20 13,252,183 +2.68(+5.76%)
Oct 28, 2008 44.77 46.66 42.08 46.52 10,844,201 +6.37(+15.87%)
Oct 27, 2008 39.76 42.23 39.53 40.15 10,093,849 -2.44(-5.73%)
Oct 24, 2008 39.12 43.29 39.05 42.59 13,129,925 -2.47(-5.48%)
Oct 23, 2008 42.68 45.54 42.00 45.06 13,161,409 +1.81(+4.18%)
Oct 22, 2008 44.29 44.47 42.46 43.25 12,217,263 -4.02(-8.50%)
Oct 21, 2008 47.71 48.94 46.53 47.27 9,209,233 -3.66(-7.19%)
Oct 20, 2008 47.98 50.96 47.36 50.93 12,883,067 +6.63(+14.97%)
Oct 17, 2008 42.37 47.21 42.30 44.30 10,801,300 -0.14(-0.32%)
Oct 16, 2008 42.47 44.57 40.32 44.44 13,560,352 +3.08(+7.45%)
Oct 15, 2008 45.29 45.50 41.35 41.36 9,562,490 -5.35(-11.45%)
Oct 14, 2008 47.86 48.60 44.94 46.71 13,680,860 +0.21(+0.45%)
Oct 13, 2008 41.50 46.50 40.95 46.50 11,054,353 +5.95(+14.67%)
Oct 10, 2008 38.60 42.04 37.57 40.55 19,599,791 -0.15(-0.37%)
Oct 09, 2008 44.42 44.79 40.02 40.70 13,641,442 -4.00(-8.95%)
Oct 08, 2008 45.10 46.16 42.71 44.70 12,973,308 +0.28(+0.63%)
Oct 07, 2008 47.64 47.80 44.42 44.42 10,253,849 -1.23(-2.69%)
Oct 06, 2008 46.81 46.84 42.86 45.65 14,140,371 -2.10(-4.40%)
Oct 03, 2008 47.65 50.11 47.31 47.75 0 +0.71(+1.51%)
Oct 02, 2008 48.97 49.06 47.02 47.04 7,567,337 -3.08(-6.15%)
Oct 01, 2008 49.90 50.85 48.54 50.12 7,303,062 -0.05(-0.10%)
Sep 30, 2008 49.59 50.68 49.45 50.17 7,884,817 +1.03(+2.10%)
Sep 29, 2008 52.04 52.10 48.35 49.14 8,114,150 -5.41(-9.92%)
Sep 26, 2008 54.26 54.60 53.41 54.55 0 -0.79(-1.43%)
Sep 25, 2008 54.39 55.70 54.22 55.34 5,567,853 +1.80(+3.36%)
Sep 24, 2008 54.35 54.38 53.46 53.54 4,612,366 -0.56(-1.04%)
Sep 23, 2008 55.03 55.60 53.47 54.10 6,590,004 -1.06(-1.92%)
Sep 22, 2008 55.95 56.69 54.98 55.16 7,719,525 +0.61(+1.12%)
Sep 19, 2008 53.46 54.75 52.50 54.55 0 +3.09(+6.00%)
Sep 18, 2008 51.86 52.36 49.55 51.46 12,551,168 +0.05(+0.10%)
Sep 17, 2008 51.17 52.84 50.08 51.41 11,548,951 -0.91(-1.74%)
Sep 16, 2008 50.51 52.46 50.31 52.32 10,131,254 +0.39(+0.75%)
Sep 15, 2008 52.53 53.40 51.70 51.93 7,677,233 -2.86(-5.22%)
Sep 12, 2008 53.84 54.89 53.50 54.79 6,379,269 +1.37(+2.56%)
Sep 11, 2008 53.06 53.45 52.21 53.42 6,839,956 -0.07(-0.13%)
Sep 10, 2008 53.25 53.82 52.73 53.49 7,620,006 +1.09(+2.08%)
Sep 09, 2008 54.02 54.18 52.35 52.40 7,484,958 -1.99(-3.66%)
Sep 08, 2008 54.75 54.92 53.83 54.39 6,459,347 +0.36(+0.67%)
Sep 05, 2008 54.33 54.48 52.88 54.03 0 -0.23(-0.42%)
Sep 04, 2008 55.15 55.67 53.62 54.26 11,758,873 -0.18(-0.33%)
Sep 03, 2008 54.77 54.79 53.61 54.44 7,463,433 +0.43(+0.80%)
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.