Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 26.95 27.86 26.95 27.86 2,117,319 +0.79(+2.92%)
Nov 26, 2008 25.53 27.20 24.76 27.07 5,953,005 +1.19(+4.60%)
Nov 25, 2008 26.74 26.96 25.06 25.88 7,415,643 -0.31(-1.18%)
Nov 24, 2008 25.91 26.78 25.02 26.19 9,538,719 +0.81(+3.19%)
Nov 21, 2008 24.25 25.49 23.24 25.38 8,719,071 +1.71(+7.22%)
Nov 20, 2008 24.07 25.80 23.36 23.67 10,206,555 -0.71(-2.91%)
Nov 19, 2008 26.33 26.96 24.26 24.38 7,375,622 -2.00(-7.58%)
Nov 18, 2008 26.20 27.06 25.57 26.38 7,890,740 +0.07(+0.27%)
Nov 17, 2008 27.04 27.34 26.09 26.31 5,061,581 -1.04(-3.80%)
Nov 14, 2008 28.25 28.81 27.07 27.35 0 -1.44(-5.00%)
Nov 13, 2008 26.84 28.95 25.46 28.79 9,456,423 +2.07(+7.75%)
Nov 12, 2008 26.88 27.41 26.51 26.72 6,847,079 -0.66(-2.41%)
Nov 11, 2008 28.42 28.60 26.89 27.38 6,281,313 -1.56(-5.39%)
Nov 10, 2008 29.91 30.28 28.50 28.94 3,776,926 -0.42(-1.43%)
Nov 07, 2008 28.51 29.45 28.19 29.36 0 +1.12(+3.97%)
Nov 06, 2008 30.61 31.20 27.97 28.24 8,030,063 -2.75(-8.87%)
Nov 05, 2008 32.38 33.10 30.75 30.99 6,059,450 -1.81(-5.52%)
Nov 04, 2008 31.55 33.00 31.22 32.80 7,921,143 +1.89(+6.11%)
Nov 03, 2008 30.41 31.09 30.00 30.91 4,242,590 +0.46(+1.51%)
Oct 31, 2008 29.94 30.68 29.54 30.45 8,136,794 +0.32(+1.06%)
Oct 30, 2008 30.51 31.07 29.34 30.13 7,483,544 +1.15(+3.97%)
Oct 29, 2008 28.92 30.66 28.66 28.98 7,541,181 -0.32(-1.09%)
Oct 28, 2008 27.07 29.41 26.01 29.30 9,185,134 +3.08(+11.75%)
Oct 27, 2008 26.74 27.90 26.17 26.22 8,030,878 -0.94(-3.46%)
Oct 24, 2008 26.63 28.42 26.29 27.16 7,905,384 -1.72(-5.96%)
Oct 23, 2008 27.95 29.63 27.23 28.88 11,479,376 +1.03(+3.70%)
Oct 22, 2008 28.20 28.79 27.05 27.85 8,468,381 -1.00(-3.47%)
Oct 21, 2008 29.16 30.07 28.57 28.85 7,852,834 -0.87(-2.93%)
Oct 20, 2008 29.72 30.35 28.49 29.72 8,889,531 +0.35(+1.19%)
Oct 17, 2008 29.82 30.83 27.80 29.37 16,462,564 -1.56(-5.04%)
Oct 16, 2008 28.89 31.28 28.05 30.93 11,078,934 +1.85(+6.36%)
Oct 15, 2008 31.31 32.36 28.67 29.08 12,288,465 -3.02(-9.41%)
Oct 14, 2008 35.40 35.59 31.70 32.10 9,813,740 -1.33(-3.98%)
Oct 13, 2008 32.44 33.68 31.51 33.43 9,222,463 +2.83(+9.25%)
Oct 10, 2008 29.28 32.25 26.01 30.60 16,866,291 -0.79(-2.52%)
Oct 09, 2008 35.20 35.90 30.63 31.39 12,508,632 -2.69(-7.89%)
Oct 08, 2008 34.09 35.98 33.41 34.08 11,660,509 -0.87(-2.49%)
Oct 07, 2008 36.00 37.20 34.59 34.95 9,218,999 -0.97(-2.70%)
Oct 06, 2008 36.44 36.97 34.66 35.92 11,618,721 -1.92(-5.07%)
Oct 03, 2008 39.12 39.92 37.63 37.84 0 -0.27(-0.71%)
Oct 02, 2008 39.40 39.65 38.00 38.11 8,477,417 -1.57(-3.96%)
Oct 01, 2008 41.18 41.18 39.10 39.68 10,351,989 -1.87(-4.50%)
Sep 30, 2008 41.55 41.62 39.80 41.55 7,349,562 +1.18(+2.92%)
Sep 29, 2008 43.41 43.66 39.27 40.37 9,865,691 -3.80(-8.60%)
Sep 26, 2008 42.42 44.39 42.10 44.17 0 +0.82(+1.89%)
Sep 25, 2008 42.47 43.70 42.26 43.35 7,462,186 +1.18(+2.80%)
Sep 24, 2008 43.21 43.77 41.91 42.17 5,702,367 -1.01(-2.34%)
Sep 23, 2008 43.63 44.74 42.85 43.18 6,226,905 -0.42(-0.96%)
Sep 22, 2008 44.88 44.88 43.32 43.60 6,245,502 -1.72(-3.80%)
Sep 19, 2008 46.01 46.90 44.55 45.32 0 +1.28(+2.91%)
Sep 18, 2008 44.40 44.43 41.49 44.04 11,961,633 +0.26(+0.59%)
Sep 17, 2008 45.08 45.08 43.11 43.78 9,156,023 -2.17(-4.72%)
Sep 16, 2008 45.19 46.19 44.84 45.95 7,269,518 +0.03(+0.07%)
Sep 15, 2008 46.32 46.99 45.77 45.92 8,176,867 -1.63(-3.43%)
Sep 12, 2008 47.26 47.67 47.01 47.55 4,343,970 -0.08(-0.17%)
Sep 11, 2008 47.16 47.63 46.69 47.63 6,308,949 +0.07(+0.15%)
Sep 10, 2008 47.57 47.95 46.93 47.56 6,272,432 +0.40(+0.85%)
Sep 09, 2008 48.56 49.73 47.02 47.16 7,127,667 -1.44(-2.96%)
Sep 08, 2008 48.78 49.58 47.99 48.60 6,833,845 +0.88(+1.84%)
Sep 05, 2008 47.70 48.07 46.93 47.72 0 -0.27(-0.56%)
Sep 04, 2008 48.76 48.76 47.90 47.99 7,348,545 -1.16(-2.36%)
Sep 03, 2008 50.53 50.53 48.75 49.15 4,218,630 -1.05(-2.09%)
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.