Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 25.49 27.27 25.49 27.13 1,483,548 +0.86(+3.28%)
Nov 26, 2008 24.80 26.48 24.51 26.27 3,036,163 +1.08(+4.28%)
Nov 25, 2008 24.05 25.40 24.05 25.19 4,444,861 +1.46(+6.16%)
Nov 24, 2008 22.36 24.40 22.05 23.73 4,339,865 +1.69(+7.65%)
Nov 21, 2008 23.25 23.68 20.04 22.04 6,721,355 -0.82(-3.57%)
Nov 20, 2008 23.94 25.34 22.57 22.86 4,078,333 -2.17(-8.68%)
Nov 19, 2008 26.30 27.38 25.03 25.03 3,075,933 -2.06(-7.62%)
Nov 18, 2008 26.24 27.20 26.03 27.10 2,752,216 +0.87(+3.32%)
Nov 17, 2008 27.47 27.75 26.14 26.23 3,500,454 -1.27(-4.60%)
Nov 14, 2008 27.47 28.70 27.03 27.49 0 -0.75(-2.64%)
Nov 13, 2008 29.58 30.28 26.67 28.24 6,591,136 -1.11(-3.79%)
Nov 12, 2008 30.53 30.89 29.17 29.35 3,398,437 -1.40(-4.55%)
Nov 11, 2008 31.54 31.54 29.89 30.75 2,485,207 -0.86(-2.73%)
Nov 10, 2008 32.37 32.63 31.04 31.61 3,614,447 -0.32(-1.01%)
Nov 07, 2008 31.66 32.40 31.01 31.94 3,710,872 +0.58(+1.86%)
Nov 06, 2008 32.07 32.83 30.76 31.35 5,760,717 -0.97(-3.00%)
Nov 05, 2008 29.86 33.45 29.44 32.32 9,449,663 +2.20(+7.30%)
Nov 04, 2008 30.97 30.98 28.35 30.12 5,291,980 +0.20(+0.66%)
Nov 03, 2008 27.03 30.21 26.62 29.92 5,190,297 +3.37(+12.67%)
Oct 31, 2008 26.51 26.84 22.45 26.56 12,540,134 -0.08(-0.30%)
Oct 30, 2008 28.44 28.72 25.79 26.64 5,351,686 -0.66(-2.40%)
Oct 29, 2008 28.69 28.78 26.76 27.30 4,090,871 -1.36(-4.73%)
Oct 28, 2008 28.93 29.07 25.37 28.65 6,004,500 +1.01(+3.64%)
Oct 27, 2008 31.67 32.31 27.61 27.65 6,841,433 -4.91(-15.08%)
Oct 24, 2008 29.91 32.60 29.36 32.55 3,190,311 +0.46(+1.43%)
Oct 23, 2008 30.81 32.79 30.25 32.10 2,827,695 +1.34(+4.35%)
Oct 22, 2008 31.06 32.33 30.01 30.76 3,499,573 -2.92(-8.66%)
Oct 21, 2008 33.73 34.92 33.25 33.68 1,606,368 -0.46(-1.34%)
Oct 20, 2008 32.81 34.16 32.04 34.13 1,716,464 +2.00(+6.23%)
Oct 17, 2008 31.61 33.60 30.85 32.13 2,570,399 -0.02(-0.06%)
Oct 16, 2008 32.58 33.61 29.02 32.15 2,974,609 +0.13(+0.42%)
Oct 15, 2008 34.31 34.68 32.01 32.02 2,190,763 -2.77(-7.97%)
Oct 14, 2008 33.22 34.92 32.71 34.79 4,027,905 +2.76(+8.60%)
Oct 13, 2008 28.98 32.03 28.98 32.03 2,548,545 +3.88(+13.77%)
Oct 10, 2008 27.85 30.03 26.04 28.16 0 -0.87(-3.00%)
Oct 09, 2008 32.24 32.64 28.82 29.03 4,198,091 -3.37(-10.42%)
Oct 08, 2008 31.14 32.99 30.59 32.40 2,342,763 +0.92(+2.91%)
Oct 07, 2008 32.77 34.11 29.96 31.49 3,216,567 -1.04(-3.20%)
Oct 06, 2008 35.21 35.21 30.62 32.53 2,318,277 -2.76(-7.81%)
Oct 03, 2008 36.18 36.58 35.13 35.28 0 -0.22(-0.61%)
Oct 02, 2008 37.43 37.43 35.36 35.50 1,421,111 -1.53(-4.14%)
Oct 01, 2008 36.50 37.52 35.86 37.03 1,425,392 +0.05(+0.15%)
Sep 30, 2008 36.67 37.81 35.38 36.98 2,510,921 +0.45(+1.23%)
Sep 29, 2008 38.32 38.52 35.74 36.53 1,839,411 -1.80(-4.68%)
Sep 26, 2008 37.25 39.33 36.70 38.33 0 +0.66(+1.76%)
Sep 25, 2008 37.38 37.84 36.25 37.66 1,654,127 +0.85(+2.32%)
Sep 24, 2008 36.84 37.73 36.21 36.81 1,034,850 -0.35(-0.94%)
Sep 23, 2008 37.68 38.15 36.59 37.16 1,144,160 +0.02(+0.05%)
Sep 22, 2008 39.72 39.72 36.88 37.14 1,915,149 -1.68(-4.32%)
Sep 19, 2008 42.09 42.40 38.07 38.82 0 +0.91(+2.39%)
Sep 18, 2008 38.17 38.76 35.14 37.91 5,211,106 -0.11(-0.28%)
Sep 17, 2008 39.59 40.37 37.94 38.02 3,106,185 -2.32(-5.76%)
Sep 16, 2008 40.34 40.82 38.73 40.35 3,527,804 -0.72(-1.75%)
Sep 15, 2008 42.39 42.39 40.94 41.06 2,772,500 -1.77(-4.13%)
Sep 12, 2008 42.89 43.59 41.97 42.83 2,186,861 -0.64(-1.47%)
Sep 11, 2008 40.50 43.47 40.19 43.47 4,020,307 +2.43(+5.93%)
Sep 10, 2008 39.25 41.97 39.13 41.04 3,980,216 +1.60(+4.05%)
Sep 09, 2008 40.37 41.45 39.26 39.44 3,168,612 -0.83(-2.05%)
Sep 08, 2008 39.94 40.35 39.16 40.26 2,096,232 +1.35(+3.46%)
Sep 05, 2008 38.96 39.01 37.81 38.92 0 -0.16(-0.41%)
Sep 04, 2008 40.62 40.88 38.84 39.08 2,706,774 -1.87(-4.56%)
Sep 03, 2008 40.79 41.17 39.97 40.95 1,639,706 +0.16(+0.40%)
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.