Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 40.07 41.10 39.18 41.05 4,170,467 -0.09(-0.22%)
Nov 26, 2008 38.89 41.35 38.00 41.14 10,363,707 +1.88(+4.79%)
Nov 25, 2008 37.53 39.75 37.03 39.26 8,825,310 +1.39(+3.67%)
Nov 24, 2008 34.27 39.42 33.55 37.87 13,379,992 +4.80(+14.51%)
Nov 21, 2008 30.17 33.40 29.95 33.07 12,388,337 +3.64(+12.37%)
Nov 20, 2008 34.63 34.66 29.00 29.43 14,294,586 -6.53(-18.16%)
Nov 19, 2008 37.45 39.29 35.77 35.96 8,617,804 -2.20(-5.77%)
Nov 18, 2008 37.85 39.00 36.37 38.16 7,168,293 +0.48(+1.27%)
Nov 17, 2008 37.62 39.32 37.03 37.68 8,148,466 -0.14(-0.37%)
Nov 14, 2008 38.55 40.93 37.15 37.82 0 -2.33(-5.80%)
Nov 13, 2008 35.61 40.44 34.03 40.15 13,427,169 +4.99(+14.19%)
Nov 12, 2008 36.33 37.11 34.87 35.16 8,225,389 -2.64(-6.98%)
Nov 11, 2008 36.65 38.61 36.33 37.80 8,497,591 -0.35(-0.92%)
Nov 10, 2008 38.36 39.38 36.85 38.15 9,375,113 +1.82(+5.01%)
Nov 07, 2008 34.20 36.58 34.01 36.33 0 +2.48(+7.33%)
Nov 06, 2008 34.63 35.65 33.17 33.85 9,572,920 -1.28(-3.64%)
Nov 05, 2008 34.04 36.77 33.62 35.13 13,173,840 -0.05(-0.14%)
Nov 04, 2008 35.28 36.99 34.00 35.18 10,984,622 +2.05(+6.19%)
Nov 03, 2008 35.49 35.49 31.73 33.13 8,212,871 -2.17(-6.15%)
Oct 31, 2008 33.50 36.67 32.51 35.30 0 +0.97(+2.83%)
Oct 30, 2008 32.37 34.62 31.30 34.33 7,824,041 +3.30(+10.63%)
Oct 29, 2008 30.91 33.21 30.35 31.03 10,302,283 +1.17(+3.92%)
Oct 28, 2008 28.78 30.04 25.80 29.86 7,974,431 +2.69(+9.90%)
Oct 27, 2008 28.71 29.96 26.86 27.17 7,852,709 -2.18(-7.43%)
Oct 24, 2008 26.73 30.05 25.21 29.35 0 -1.27(-4.15%)
Oct 23, 2008 29.50 31.50 27.94 30.62 11,819,727 +1.24(+4.22%)
Oct 22, 2008 33.18 33.18 28.28 29.38 13,659,315 -5.46(-15.67%)
Oct 21, 2008 36.32 36.80 34.12 34.84 8,142,473 -2.57(-6.87%)
Oct 20, 2008 35.40 37.83 34.71 37.41 10,905,326 +3.91(+11.67%)
Oct 17, 2008 30.76 37.00 30.24 33.50 0 +1.98(+6.28%)
Oct 16, 2008 30.52 31.71 27.70 31.52 15,797,973 +2.42(+8.32%)
Oct 15, 2008 33.58 33.65 28.80 29.10 12,018,850 -6.07(-17.26%)
Oct 14, 2008 36.46 38.67 33.30 35.17 16,096,726 +1.18(+3.47%)
Oct 13, 2008 29.33 34.22 29.05 33.99 12,078,659 +6.49(+23.60%)
Oct 10, 2008 27.11 29.50 24.57 27.50 0 -2.91(-9.57%)
Oct 09, 2008 36.64 36.64 30.37 30.41 11,671,862 -4.39(-12.61%)
Oct 08, 2008 34.05 36.39 31.53 34.80 16,466,585 -0.38(-1.08%)
Oct 07, 2008 40.38 41.00 35.11 35.18 11,857,365 -4.41(-11.14%)
Oct 06, 2008 39.31 39.60 35.00 39.59 13,905,251 -1.95(-4.69%)
Oct 03, 2008 42.34 45.50 40.98 41.54 0 -0.42(-1.00%)
Oct 02, 2008 46.89 46.93 41.69 41.96 9,462,526 -6.25(-12.96%)
Oct 01, 2008 48.90 49.70 46.26 48.21 7,728,883 -0.30(-0.62%)
Sep 30, 2008 45.03 49.22 45.01 48.51 8,997,625 +3.65(+8.14%)
Sep 29, 2008 51.40 51.40 43.27 44.86 12,182,759 -7.87(-14.93%)
Sep 26, 2008 52.98 53.92 50.87 52.73 0 -2.17(-3.95%)
Sep 25, 2008 54.57 55.41 53.47 54.90 7,719,121 -0.13(-0.24%)
Sep 24, 2008 55.89 57.06 54.64 55.03 4,315,243 -0.26(-0.47%)
Sep 23, 2008 57.27 58.42 55.07 55.29 8,299,151 -1.18(-2.09%)
Sep 22, 2008 57.90 58.85 56.08 56.47 7,808,696 -1.31(-2.27%)
Sep 19, 2008 59.94 61.31 55.10 57.78 0 +4.49(+8.43%)
Sep 18, 2008 53.00 54.57 50.24 53.29 11,817,805 +1.91(+3.72%)
Sep 17, 2008 53.60 54.94 50.80 51.38 12,818,351 -1.60(-3.02%)
Sep 16, 2008 49.10 53.26 47.30 52.98 13,318,915 +1.78(+3.48%)
Sep 15, 2008 54.43 54.45 50.06 51.20 10,921,599 -5.69(-10.00%)
Sep 12, 2008 55.40 57.23 55.35 56.89 0 +1.57(+2.84%)
Sep 11, 2008 54.57 55.85 52.54 55.32 7,252,098 +0.49(+0.89%)
Sep 10, 2008 53.29 55.50 52.86 54.83 9,416,802 +1.85(+3.49%)
Sep 09, 2008 55.87 55.87 52.42 52.98 14,487,858 -3.99(-7.00%)
Sep 08, 2008 59.14 59.50 56.77 56.97 9,458,572 -1.31(-2.25%)
Sep 05, 2008 58.02 58.79 56.59 58.28 0 +0.26(+0.45%)
Sep 04, 2008 59.12 60.15 56.83 58.02 9,958,786 -1.06(-1.79%)
Sep 03, 2008 58.67 60.57 58.30 59.08 11,065,991 -0.60(-1.01%)
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.