Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 28.01 28.34 27.49 27.87 1,599,091 -0.56(-1.97%)
Nov 26, 2008 25.59 28.48 25.42 28.43 3,576,728 +2.23(+8.51%)
Nov 25, 2008 26.07 26.90 25.16 26.20 4,209,468 -0.11(-0.42%)
Nov 24, 2008 25.06 26.61 24.37 26.31 5,225,165 +2.02(+8.32%)
Nov 21, 2008 22.36 24.29 22.02 24.29 7,359,071 +2.18(+9.86%)
Nov 20, 2008 23.31 24.62 21.99 22.11 6,875,280 -1.65(-6.94%)
Nov 19, 2008 25.60 26.05 23.51 23.76 5,815,080 -2.25(-8.65%)
Nov 18, 2008 27.28 27.96 24.73 26.01 6,548,224 -1.44(-5.25%)
Nov 17, 2008 27.35 28.95 27.01 27.45 4,680,716 -0.66(-2.35%)
Nov 14, 2008 28.02 29.85 26.86 28.11 6,604,838 -0.62(-2.16%)
Nov 13, 2008 25.55 28.83 24.97 28.73 8,298,122 +3.31(+13.02%)
Nov 12, 2008 25.58 26.59 25.25 25.42 4,912,526 -0.68(-2.61%)
Nov 11, 2008 25.43 26.72 24.90 26.10 5,146,903 +0.42(+1.64%)
Nov 10, 2008 27.45 27.47 25.18 25.68 3,126,035 -0.95(-3.57%)
Nov 07, 2008 26.79 27.33 25.80 26.63 3,626,465 +0.23(+0.87%)
Nov 06, 2008 28.72 29.01 26.24 26.40 5,756,729 -3.02(-10.27%)
Nov 05, 2008 31.27 31.56 29.33 29.42 4,107,427 -1.89(-6.04%)
Nov 04, 2008 30.14 31.38 29.28 31.31 4,529,959 +2.07(+7.08%)
Nov 03, 2008 29.15 30.13 27.81 29.24 3,438,386 +0.00(+0.00%)
Oct 31, 2008 28.02 30.20 27.26 29.24 6,127,304 +1.28(+4.58%)
Oct 30, 2008 27.68 28.80 27.12 27.96 6,199,250 +1.61(+6.11%)
Oct 29, 2008 26.37 28.02 25.29 26.35 6,178,486 -0.14(-0.53%)
Oct 28, 2008 22.79 26.51 22.10 26.49 7,316,210 +4.20(+18.84%)
Oct 27, 2008 22.85 23.86 22.15 22.29 4,808,054 -0.92(-3.96%)
Oct 24, 2008 22.62 24.13 21.96 23.21 5,178,331 -0.73(-3.05%)
Oct 23, 2008 24.50 24.75 22.38 23.94 6,936,920 -0.47(-1.93%)
Oct 22, 2008 26.00 27.12 23.44 24.41 8,138,460 -2.41(-8.99%)
Oct 21, 2008 27.96 28.73 26.75 26.82 7,040,961 -3.15(-10.51%)
Oct 20, 2008 28.92 30.35 28.45 29.97 3,001,568 +1.02(+3.52%)
Oct 17, 2008 27.73 30.51 27.09 28.95 5,672,073 -0.21(-0.72%)
Oct 16, 2008 27.33 29.55 26.03 29.16 6,917,215 +1.95(+7.17%)
Oct 15, 2008 29.72 30.93 27.16 27.21 5,446,461 -3.24(-10.64%)
Oct 14, 2008 33.82 34.21 29.81 30.45 5,430,660 -1.28(-4.03%)
Oct 13, 2008 29.58 31.93 28.33 31.73 5,069,838 +2.96(+10.29%)
Oct 10, 2008 27.76 30.95 25.77 28.77 8,927,975 +1.13(+4.09%)
Oct 09, 2008 31.20 32.62 27.64 27.64 7,989,151 -3.88(-12.31%)
Oct 08, 2008 31.16 33.04 30.59 31.52 7,589,364 -0.38(-1.19%)
Oct 07, 2008 31.87 34.63 31.72 31.90 6,037,627 -1.38(-4.15%)
Oct 06, 2008 32.36 33.50 30.14 33.28 7,908,261 +0.73(+2.24%)
Oct 03, 2008 33.93 34.74 32.48 32.55 5,396,343 -0.30(-0.91%)
Oct 02, 2008 35.99 36.19 32.73 32.85 8,245,009 -3.34(-9.23%)
Oct 01, 2008 37.83 37.99 35.72 36.19 6,381,541 -2.00(-5.24%)
Sep 30, 2008 37.50 38.60 36.55 38.19 5,642,584 +1.97(+5.44%)
Sep 29, 2008 38.68 39.67 36.22 36.22 7,674,957 -2.78(-7.13%)
Sep 26, 2008 38.10 39.21 37.79 39.00 5,515,396 -0.70(-1.76%)
Sep 25, 2008 40.88 40.97 39.59 39.70 3,970,628 -0.50(-1.24%)
Sep 24, 2008 40.48 41.98 39.84 40.20 4,242,374 -0.28(-0.69%)
Sep 23, 2008 41.65 42.14 40.04 40.48 3,366,636 -0.83(-2.01%)
Sep 22, 2008 43.22 43.88 41.27 41.31 3,720,781 -2.64(-6.01%)
Sep 19, 2008 42.84 45.63 40.85 43.95 6,536,450 +1.41(+3.31%)
Sep 18, 2008 42.23 44.64 39.06 42.54 6,761,580 +1.97(+4.86%)
Sep 17, 2008 42.75 42.75 40.28 40.57 7,430,534 -2.65(-6.13%)
Sep 16, 2008 40.59 43.59 40.40 43.22 5,825,817 +1.36(+3.25%)
Sep 15, 2008 41.31 43.42 41.06 41.86 4,515,350 -1.17(-2.72%)
Sep 12, 2008 41.85 43.17 41.35 43.03 3,574,733 +0.41(+0.96%)
Sep 11, 2008 41.88 42.69 40.57 42.62 6,072,690 -0.05(-0.12%)
Sep 10, 2008 43.27 43.48 42.07 42.67 4,104,860 +0.17(+0.40%)
Sep 09, 2008 44.30 44.75 42.47 42.50 4,709,070 -1.52(-3.45%)
Sep 08, 2008 42.61 44.14 41.98 44.02 4,971,108 +2.14(+5.11%)
Sep 05, 2008 41.54 42.15 40.25 41.88 4,311,595 +0.38(+0.92%)
Sep 04, 2008 41.96 42.62 41.49 41.50 5,468,165 -0.75(-1.78%)
Sep 03, 2008 42.99 42.99 41.66 42.25 3,815,474 -0.75(-1.74%)
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.