Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 21.90 22.89 21.90 22.60 1,660,454 +0.11(+0.47%)
Dec 30, 2008 22.00 22.52 21.77 22.49 1,698,986 +0.12(+0.56%)
Dec 29, 2008 22.10 22.38 21.59 22.37 2,277,437 +0.43(+1.97%)
Dec 26, 2008 22.00 22.21 21.73 21.93 528,538 -0.03(-0.13%)
Dec 24, 2008 22.03 22.17 21.63 21.96 463,205 +0.04(+0.18%)
Dec 23, 2008 22.43 22.62 21.74 21.93 1,528,777 -0.11(-0.48%)
Dec 22, 2008 21.92 22.14 21.73 22.03 2,539,436 +0.17(+0.79%)
Dec 19, 2008 21.93 22.87 21.74 21.86 5,163,486 -0.36(-1.64%)
Dec 18, 2008 23.09 23.63 21.95 22.22 4,864,055 -1.50(-6.31%)
Dec 17, 2008 23.37 24.04 22.74 23.72 4,038,188 +0.12(+0.49%)
Dec 16, 2008 21.94 23.64 21.94 23.60 4,650,300 +1.55(+7.04%)
Dec 15, 2008 22.16 22.34 21.40 22.05 2,767,895 -0.03(-0.13%)
Dec 12, 2008 21.16 22.21 20.84 22.08 4,672,666 +0.46(+2.13%)
Dec 11, 2008 22.93 23.17 21.48 21.62 2,457,366 -1.44(-6.24%)
Dec 10, 2008 23.14 23.34 22.60 23.06 2,314,707 -0.07(-0.29%)
Dec 09, 2008 23.23 23.77 22.36 23.12 3,509,914 -1.06(-4.40%)
Dec 08, 2008 24.06 24.45 23.69 24.19 3,898,137 +0.11(+0.44%)
Dec 05, 2008 22.43 24.13 22.21 24.08 3,806,649 +1.45(+6.40%)
Dec 04, 2008 24.07 24.53 22.23 22.63 5,713,600 -1.91(-7.77%)
Dec 03, 2008 23.61 24.63 22.97 24.54 4,596,772 +0.25(+1.03%)
Dec 02, 2008 22.76 24.32 22.16 24.29 3,023,912 +2.01(+9.04%)
Dec 01, 2008 24.91 25.48 22.27 22.28 4,765,553 -3.28(-12.83%)
Nov 28, 2008 25.88 25.88 25.15 25.56 1,787,820 -0.37(-1.44%)
Nov 26, 2008 24.30 26.12 24.25 25.93 3,982,147 +1.49(+6.08%)
Nov 25, 2008 24.69 24.83 23.47 24.45 5,280,323 -0.13(-0.55%)
Nov 24, 2008 22.44 24.93 22.00 24.58 4,827,008 +2.64(+12.01%)
Nov 21, 2008 20.54 21.95 20.23 21.94 4,030,562 +1.36(+6.61%)
Nov 20, 2008 20.79 22.24 20.50 20.58 4,209,268 -0.31(-1.47%)
Nov 19, 2008 21.70 22.23 20.89 20.89 2,857,833 -0.77(-3.54%)
Nov 18, 2008 21.49 22.13 20.90 21.66 3,081,753 +0.28(+1.30%)
Nov 17, 2008 21.56 22.16 21.00 21.38 2,868,561 -0.62(-2.83%)
Nov 14, 2008 22.18 23.18 20.82 22.00 2,531,051 -0.58(-2.59%)
Nov 13, 2008 21.73 22.67 20.21 22.59 4,734,067 +0.95(+4.39%)
Nov 12, 2008 22.36 23.12 21.64 21.64 2,241,949 -1.05(-4.61%)
Nov 11, 2008 22.79 23.32 22.43 22.68 1,910,629 -0.59(-2.55%)
Nov 10, 2008 23.66 23.94 23.02 23.28 2,053,872 +0.15(+0.66%)
Nov 07, 2008 23.03 23.38 22.63 23.12 2,396,218 +0.48(+2.12%)
Nov 06, 2008 23.27 23.80 22.52 22.64 3,070,785 -0.95(-4.02%)
Nov 05, 2008 25.82 25.88 23.59 23.59 3,679,020 -2.40(-9.22%)
Nov 04, 2008 25.41 26.26 25.35 25.99 4,193,470 +0.69(+2.73%)
Nov 03, 2008 25.15 25.65 24.15 25.30 3,077,127 +0.59(+2.41%)
Oct 31, 2008 23.23 25.02 23.01 24.71 5,783,674 +1.02(+4.29%)
Oct 30, 2008 24.25 24.25 22.94 23.69 3,150,528 -0.02(-0.08%)
Oct 29, 2008 23.70 24.71 23.10 23.71 3,421,420 -0.01(-0.04%)
Oct 28, 2008 21.52 23.77 21.49 23.72 5,421,520 +2.82(+13.49%)
Oct 27, 2008 20.34 21.94 20.34 20.90 4,246,183 +0.16(+0.79%)
Oct 24, 2008 18.89 21.16 18.85 20.74 5,453,310 -0.47(-2.22%)
Oct 23, 2008 21.77 22.43 20.01 21.21 11,351,499 +2.06(+10.77%)
Oct 22, 2008 19.65 19.74 18.71 19.15 5,261,842 -0.48(-2.44%)
Oct 21, 2008 20.78 21.02 19.52 19.62 3,051,429 -1.36(-6.49%)
Oct 20, 2008 20.61 21.00 19.89 20.99 2,489,513 +0.58(+2.87%)
Oct 17, 2008 20.45 21.16 18.80 20.40 4,328,407 -0.35(-1.71%)
Oct 16, 2008 19.65 20.76 18.74 20.76 4,400,605 +0.90(+4.54%)
Oct 15, 2008 21.03 21.85 19.76 19.85 4,367,643 -1.65(-7.67%)
Oct 14, 2008 22.74 22.85 21.06 21.50 5,719,970 -0.41(-1.88%)
Oct 13, 2008 20.08 22.01 19.62 21.92 4,055,849 +2.55(+13.17%)
Oct 10, 2008 19.16 20.16 18.22 19.37 6,077,002 +0.08(+0.40%)
Oct 09, 2008 19.73 20.10 19.06 19.29 6,462,382 -0.44(-2.24%)
Oct 08, 2008 19.11 20.43 18.55 19.73 8,390,289 +1.00(+5.32%)
Oct 07, 2008 19.80 20.38 18.70 18.73 4,862,792 -0.88(-4.50%)
Oct 06, 2008 19.83 19.88 18.47 19.61 5,474,045 -0.52(-2.57%)
Oct 03, 2008 21.65 21.95 20.06 20.13 6,988,091 -1.53(-7.08%)
Oct 02, 2008 22.55 22.67 21.43 21.67 4,703,125 -1.17(-5.12%)
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.