Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 27.60 28.26 27.38 28.25 115,577 +0.88(+3.22%)
Nov 26, 2008 25.34 27.50 25.25 27.37 261,825 +1.63(+6.33%)
Nov 25, 2008 26.31 26.83 25.06 25.74 305,108 -0.21(-0.81%)
Nov 24, 2008 24.82 26.41 24.08 25.95 666,440 +2.17(+9.13%)
Nov 21, 2008 24.12 25.40 22.33 23.78 762,520 -0.20(-0.83%)
Nov 20, 2008 26.74 26.74 23.52 23.98 619,635 -3.30(-12.10%)
Nov 19, 2008 29.78 29.87 27.06 27.28 419,062 -2.72(-9.07%)
Nov 18, 2008 29.93 31.10 28.56 30.00 305,229 +0.12(+0.40%)
Nov 17, 2008 30.92 32.60 29.82 29.88 289,093 -1.30(-4.17%)
Nov 14, 2008 31.07 32.71 29.71 31.18 311,775 +0.33(+1.07%)
Nov 13, 2008 29.99 30.85 28.36 30.85 408,790 +0.84(+2.80%)
Nov 12, 2008 31.94 31.94 29.87 30.01 373,094 -1.89(-5.92%)
Nov 11, 2008 32.59 32.92 31.57 31.90 321,177 -1.11(-3.36%)
Nov 10, 2008 34.10 34.15 32.82 33.01 284,929 -0.65(-1.93%)
Nov 07, 2008 32.61 34.70 32.17 33.66 239,111 +0.96(+2.94%)
Nov 06, 2008 34.58 35.02 32.10 32.70 362,063 -2.33(-6.65%)
Nov 05, 2008 36.40 36.47 34.60 35.03 285,821 -1.70(-4.63%)
Nov 04, 2008 37.22 37.64 36.01 36.73 401,363 -1.57(-4.10%)
Nov 03, 2008 39.11 39.50 37.96 38.30 319,257 -0.42(-1.08%)
Oct 31, 2008 38.10 38.92 37.10 38.72 272,082 +0.83(+2.19%)
Oct 30, 2008 37.03 38.33 36.48 37.89 343,932 +2.33(+6.55%)
Oct 29, 2008 35.05 37.11 34.25 35.56 334,645 +1.19(+3.46%)
Oct 28, 2008 34.71 34.82 32.87 34.37 236,722 +1.04(+3.12%)
Oct 27, 2008 34.27 35.52 33.33 33.33 310,157 -1.30(-3.75%)
Oct 24, 2008 34.00 34.88 32.38 34.63 296,225 -0.24(-0.69%)
Oct 23, 2008 34.49 35.61 33.20 34.87 231,437 +0.37(+1.07%)
Oct 22, 2008 34.94 35.58 33.20 34.50 474,958 -0.64(-1.82%)
Oct 21, 2008 35.91 36.81 35.00 35.14 459,091 -0.93(-2.58%)
Oct 20, 2008 34.64 36.42 34.50 36.07 507,210 +2.40(+7.13%)
Oct 17, 2008 32.56 35.95 31.81 33.67 1,106,621 +1.11(+3.41%)
Oct 16, 2008 33.27 33.87 30.58 32.56 563,245 -0.37(-1.12%)
Oct 15, 2008 33.40 34.43 32.51 32.93 348,919 -1.50(-4.36%)
Oct 14, 2008 35.19 38.00 33.41 34.43 646,661 +0.93(+2.78%)
Oct 13, 2008 28.65 34.10 28.65 33.50 815,047 +6.43(+23.75%)
Oct 10, 2008 27.45 28.66 25.06 27.07 840,381 -1.93(-6.66%)
Oct 09, 2008 30.70 32.69 28.38 29.00 702,087 -1.44(-4.73%)
Oct 08, 2008 32.74 32.74 24.35 30.44 2,148,419 -2.30(-7.03%)
Oct 07, 2008 36.00 37.35 32.50 32.74 530,870 -2.78(-7.83%)
Oct 06, 2008 37.92 37.92 33.21 35.52 639,673 -3.19(-8.24%)
Oct 03, 2008 39.08 40.39 38.60 38.71 0 -0.74(-1.88%)
Oct 02, 2008 40.47 40.86 39.41 39.45 352,633 -0.79(-1.96%)
Oct 01, 2008 39.88 40.65 39.55 40.24 425,614 +0.46(+1.16%)
Sep 30, 2008 39.35 40.69 39.35 39.78 301,084 +0.63(+1.61%)
Sep 29, 2008 41.31 41.31 38.66 39.15 352,809 -2.05(-4.98%)
Sep 26, 2008 41.34 41.34 40.25 41.20 0 -0.84(-2.00%)
Sep 25, 2008 40.71 42.19 40.71 42.04 254,588 +1.24(+3.04%)
Sep 24, 2008 41.54 41.69 40.67 40.80 150,104 -0.23(-0.56%)
Sep 23, 2008 42.50 42.62 40.54 41.03 204,611 -1.59(-3.73%)
Sep 22, 2008 42.56 43.22 41.97 42.62 298,551 +0.65(+1.55%)
Sep 19, 2008 39.74 42.44 39.30 41.97 0 +3.48(+9.03%)
Sep 18, 2008 38.81 40.75 37.50 38.49 669,590 +0.49(+1.30%)
Sep 17, 2008 40.04 40.04 36.50 38.00 1,200,764 -2.75(-6.75%)
Sep 16, 2008 41.16 41.32 38.57 40.75 648,923 -0.91(-2.18%)
Sep 15, 2008 43.80 43.80 41.58 41.66 410,982 -2.65(-5.98%)
Sep 12, 2008 43.18 44.47 42.72 44.31 252,966 +1.51(+3.53%)
Sep 11, 2008 43.90 44.08 42.73 42.80 289,047 -1.18(-2.68%)
Sep 10, 2008 44.62 45.29 43.72 43.98 318,662 -0.53(-1.19%)
Sep 09, 2008 46.27 46.27 44.45 44.51 214,799 -1.60(-3.47%)
Sep 08, 2008 47.09 47.32 45.61 46.11 208,228 -0.25(-0.54%)
Sep 05, 2008 46.60 46.75 45.65 46.36 0 -0.56(-1.19%)
Sep 04, 2008 47.47 47.78 46.51 46.92 138,735 -0.55(-1.16%)
Sep 03, 2008 48.06 48.22 47.30 47.47 127,765 -0.83(-1.72%)
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.