Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 29.85 32.16 29.70 30.68 20,814,370 +0.89(+2.99%)
Dec 30, 2008 28.25 29.80 28.15 29.79 1,641,798 +1.61(+5.71%)
Dec 29, 2008 28.19 28.50 27.45 28.18 1,391,010 +0.05(+0.18%)
Dec 26, 2008 28.39 28.45 27.83 28.13 512,034 -0.14(-0.50%)
Dec 24, 2008 27.96 28.39 27.72 28.27 1,259,449 +1.50(+5.60%)
Dec 23, 2008 27.15 27.28 26.44 26.77 889,140 -0.36(-1.33%)
Dec 22, 2008 26.91 27.17 26.30 27.13 1,414,081 +0.18(+0.67%)
Dec 19, 2008 26.80 27.22 26.06 26.95 2,305,155 +0.51(+1.93%)
Dec 18, 2008 26.84 26.85 25.89 26.44 1,838,519 +0.14(+0.53%)
Dec 17, 2008 26.00 26.84 25.55 26.30 2,482,651 -0.58(-2.16%)
Dec 16, 2008 25.39 26.98 25.16 26.88 1,569,209 +1.48(+5.83%)
Dec 15, 2008 25.48 25.72 24.75 25.40 1,562,815 +0.30(+1.20%)
Dec 12, 2008 24.50 25.44 24.08 25.10 2,330,978 +0.47(+1.91%)
Dec 11, 2008 25.67 26.03 24.60 24.63 1,933,768 -0.93(-3.64%)
Dec 10, 2008 26.60 27.14 25.26 25.56 3,299,027 -2.00(-7.26%)
Dec 09, 2008 28.33 28.36 27.18 27.56 1,739,184 -1.15(-4.01%)
Dec 08, 2008 28.57 29.67 28.25 28.71 1,765,167 -0.01(-0.03%)
Dec 05, 2008 26.73 28.82 26.08 28.72 1,847,994 +2.17(+8.17%)
Dec 04, 2008 27.83 28.47 26.00 26.55 2,243,592 -1.92(-6.74%)
Dec 03, 2008 27.51 30.47 27.02 28.47 10,342,457 -2.13(-6.96%)
Dec 02, 2008 29.60 30.68 29.05 30.60 2,497,464 +2.00(+6.99%)
Dec 01, 2008 30.14 30.87 28.59 28.60 1,581,999 -2.40(-7.74%)
Nov 28, 2008 30.99 31.03 29.80 31.00 739,734 +0.26(+0.85%)
Nov 26, 2008 28.32 30.96 27.75 30.74 1,996,129 +2.11(+7.37%)
Nov 25, 2008 29.48 29.48 27.93 28.63 5,584,448 -0.17(-0.59%)
Nov 24, 2008 29.07 29.31 28.45 28.80 2,776,968 +0.30(+1.05%)
Nov 21, 2008 28.26 28.50 27.12 28.50 2,186,326 +0.69(+2.48%)
Nov 20, 2008 29.36 30.31 27.63 27.81 2,536,825 -1.74(-5.89%)
Nov 19, 2008 30.86 31.72 29.50 29.55 1,901,413 -1.20(-3.90%)
Nov 18, 2008 30.58 30.81 29.21 30.75 1,774,958 +0.41(+1.35%)
Nov 17, 2008 29.17 30.66 28.72 30.34 1,578,277 +0.64(+2.15%)
Nov 14, 2008 31.36 31.52 29.61 29.70 2,136,514 -2.11(-6.63%)
Nov 13, 2008 27.65 31.87 27.65 31.81 2,319,210 +3.02(+10.49%)
Nov 12, 2008 28.87 29.42 28.65 28.79 1,759,583 -0.68(-2.31%)
Nov 11, 2008 29.51 30.38 28.86 29.47 1,177,767 -0.45(-1.50%)
Nov 10, 2008 31.18 31.95 29.55 29.92 659,055 -0.31(-1.03%)
Nov 07, 2008 30.12 30.50 29.07 30.23 726,430 +0.44(+1.48%)
Nov 06, 2008 31.86 32.21 29.44 29.79 1,246,549 -3.11(-9.45%)
Nov 05, 2008 32.58 33.74 32.08 32.90 1,003,047 -0.26(-0.78%)
Nov 04, 2008 32.99 33.34 31.87 33.16 1,341,548 +0.42(+1.28%)
Nov 03, 2008 32.66 33.00 31.89 32.74 1,087,736 +0.64(+1.99%)
Oct 31, 2008 31.42 32.80 30.50 32.10 1,355,917 +0.26(+0.82%)
Oct 30, 2008 30.00 31.90 29.23 31.84 1,188,094 +1.84(+6.13%)
Oct 29, 2008 29.55 30.56 28.65 30.00 1,397,651 +0.51(+1.73%)
Oct 28, 2008 27.34 29.57 26.15 29.49 1,954,537 +2.35(+8.66%)
Oct 27, 2008 27.03 28.00 26.00 27.14 1,337,060 -0.34(-1.24%)
Oct 24, 2008 26.44 28.57 25.75 27.48 1,621,545 -1.25(-4.35%)
Oct 23, 2008 28.49 29.20 26.79 28.73 2,318,714 +1.26(+4.59%)
Oct 22, 2008 28.51 29.28 27.25 27.47 2,183,904 -1.90(-6.47%)
Oct 21, 2008 31.56 31.90 29.25 29.37 1,961,541 -2.85(-8.85%)
Oct 20, 2008 30.31 32.28 30.26 32.22 1,342,649 +2.40(+8.05%)
Oct 17, 2008 29.04 31.30 27.86 29.82 1,202,106 -0.43(-1.42%)
Oct 16, 2008 28.59 30.27 26.75 30.25 1,783,902 +1.80(+6.33%)
Oct 15, 2008 31.42 31.80 28.42 28.45 1,598,759 -3.35(-10.53%)
Oct 14, 2008 33.16 33.98 31.33 31.80 1,798,185 -0.69(-2.12%)
Oct 13, 2008 29.50 32.50 28.23 32.49 1,634,864 +4.59(+16.45%)
Oct 10, 2008 28.95 29.60 24.72 27.90 3,472,190 -1.74(-5.87%)
Oct 09, 2008 31.01 31.88 29.18 29.64 1,420,547 -1.23(-3.98%)
Oct 08, 2008 30.82 31.93 29.66 30.87 1,915,609 -0.41(-1.31%)
Oct 07, 2008 31.47 32.47 30.51 31.28 2,170,425 +0.42(+1.36%)
Oct 06, 2008 32.53 33.11 29.60 30.86 2,940,686 -3.88(-11.17%)
Oct 03, 2008 37.41 37.93 34.70 34.74 1,808,238 -2.16(-5.85%)
Oct 02, 2008 38.89 39.12 36.70 36.90 947,691 -2.31(-5.89%)
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.