Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 24.94 25.09 23.99 25.03 1,368,671 +0.04(+0.15%)
Nov 26, 2008 22.17 25.17 22.17 24.99 2,726,570 +1.71(+7.35%)
Nov 25, 2008 23.37 23.83 21.99 23.28 3,315,085 -0.04(-0.16%)
Nov 24, 2008 21.25 23.37 20.35 23.31 4,807,794 +2.95(+14.50%)
Nov 21, 2008 18.79 20.46 18.05 20.36 5,702,003 +2.07(+11.31%)
Nov 20, 2008 20.96 21.16 17.67 18.29 6,459,432 -3.31(-15.32%)
Nov 19, 2008 23.69 24.34 21.37 21.60 3,029,246 -2.26(-9.47%)
Nov 18, 2008 23.72 24.14 22.49 23.86 3,464,371 +0.18(+0.77%)
Nov 17, 2008 25.19 25.33 23.54 23.68 2,721,197 -1.79(-7.02%)
Nov 14, 2008 25.61 26.99 24.61 25.47 0 -1.10(-4.15%)
Nov 13, 2008 24.40 26.63 23.11 26.57 3,888,174 +2.38(+9.83%)
Nov 12, 2008 25.55 26.19 24.05 24.19 3,191,724 -1.90(-7.30%)
Nov 11, 2008 26.40 26.84 25.67 26.09 2,481,390 -0.64(-2.39%)
Nov 10, 2008 27.85 28.43 26.22 26.73 1,962,044 -0.78(-2.85%)
Nov 07, 2008 26.53 27.68 26.53 27.52 2,109,473 +0.82(+3.07%)
Nov 06, 2008 29.00 29.84 26.56 26.70 3,448,755 -2.52(-8.61%)
Nov 05, 2008 29.22 30.55 28.62 29.21 3,277,169 -1.32(-4.33%)
Nov 04, 2008 30.94 31.23 29.80 30.53 2,875,425 +0.32(+1.06%)
Nov 03, 2008 30.02 31.11 29.17 30.21 2,615,707 -0.05(-0.15%)
Oct 31, 2008 29.08 31.02 28.58 30.26 2,960,930 +0.88(+3.01%)
Oct 30, 2008 26.91 29.59 26.65 29.38 2,257,726 +3.17(+12.10%)
Oct 29, 2008 27.18 29.62 25.85 26.20 5,263,106 -0.28(-1.07%)
Oct 28, 2008 23.86 26.49 22.48 26.49 4,839,541 +3.11(+13.29%)
Oct 27, 2008 26.91 26.91 23.38 23.38 5,530,549 -5.16(-18.08%)
Oct 24, 2008 25.53 28.54 25.53 28.54 2,236,611 -0.48(-1.66%)
Oct 23, 2008 27.46 29.52 26.28 29.02 3,356,477 +1.63(+5.96%)
Oct 22, 2008 29.58 29.58 26.49 27.39 2,317,221 -2.70(-8.97%)
Oct 21, 2008 31.21 31.52 29.80 30.09 1,776,610 -1.44(-4.57%)
Oct 20, 2008 28.80 31.68 28.42 31.53 1,788,558 +2.90(+10.12%)
Oct 17, 2008 29.15 30.75 27.23 28.63 3,468,252 -1.08(-3.62%)
Oct 16, 2008 27.87 29.72 26.46 29.70 4,069,658 +2.09(+7.56%)
Oct 15, 2008 30.26 30.52 27.34 27.62 4,682,862 -3.25(-10.54%)
Oct 14, 2008 30.70 31.67 29.59 30.87 5,382,424 +1.46(+4.96%)
Oct 13, 2008 26.30 29.59 25.06 29.41 4,161,328 +5.62(+23.64%)
Oct 10, 2008 21.97 24.43 21.21 23.79 0 -0.43(-1.77%)
Oct 09, 2008 25.63 27.88 24.22 24.22 5,062,657 -0.64(-2.57%)
Oct 08, 2008 30.47 33.50 24.86 24.86 4,637,928 -5.29(-17.54%)
Oct 07, 2008 30.82 32.52 30.14 30.14 3,483,983 -1.29(-4.09%)
Oct 06, 2008 31.63 32.47 30.41 31.43 4,484,873 -1.22(-3.74%)
Oct 03, 2008 32.08 33.92 32.08 32.65 0 +0.88(+2.78%)
Oct 02, 2008 35.04 35.70 31.73 31.76 2,739,472 -3.28(-9.36%)
Oct 01, 2008 35.66 35.66 34.31 35.04 2,706,633 -0.95(-2.63%)
Sep 30, 2008 34.43 36.14 34.15 35.99 2,628,895 +2.39(+7.11%)
Sep 29, 2008 37.31 38.05 31.90 33.60 7,310,346 -5.58(-14.24%)
Sep 26, 2008 38.05 39.18 37.46 39.18 0 +0.68(+1.78%)
Sep 25, 2008 37.06 39.74 36.81 38.50 2,030,364 +1.44(+3.89%)
Sep 24, 2008 35.75 38.30 35.51 37.06 2,024,130 +0.43(+1.17%)
Sep 23, 2008 38.74 38.74 35.77 36.63 1,445,792 +0.13(+0.35%)
Sep 22, 2008 37.04 38.42 35.31 36.50 4,384,350 -0.85(-2.27%)
Sep 19, 2008 40.96 44.95 35.73 37.35 0 +0.89(+2.45%)
Sep 18, 2008 35.77 36.46 32.91 36.46 5,805,942 +2.00(+5.79%)
Sep 17, 2008 36.20 37.00 34.13 34.46 5,012,379 -2.01(-5.52%)
Sep 16, 2008 34.63 36.80 34.22 36.48 5,315,818 +0.72(+2.01%)
Sep 15, 2008 35.95 38.21 35.76 35.76 5,374,526 -2.39(-6.26%)
Sep 12, 2008 37.58 38.37 37.18 38.14 5,572,688 +0.52(+1.38%)
Sep 11, 2008 36.99 37.74 36.91 37.62 4,490,793 -0.25(-0.65%)
Sep 10, 2008 37.52 38.31 36.63 37.87 4,114,980 +0.20(+0.53%)
Sep 09, 2008 39.26 39.69 37.67 37.67 4,568,854 -1.88(-4.75%)
Sep 08, 2008 41.21 41.21 38.56 39.55 4,044,549 +1.00(+2.60%)
Sep 05, 2008 37.82 38.60 37.46 38.54 0 +0.54(+1.41%)
Sep 04, 2008 38.74 38.77 37.82 38.01 3,920,277 -0.89(-2.30%)
Sep 03, 2008 39.33 39.58 38.50 38.90 2,649,563 -0.31(-0.79%)
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.