Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 50.30 51.74 50.30 51.43 332,828 +0.38(+0.74%)
Dec 30, 2008 50.10 51.23 50.10 51.05 591,146 +1.22(+2.45%)
Dec 29, 2008 50.51 50.59 49.33 49.83 564,737 -0.53(-1.05%)
Dec 26, 2008 50.00 50.47 49.67 50.36 179,137 +0.79(+1.59%)
Dec 24, 2008 49.68 49.98 49.36 49.57 117,307 -0.52(-1.04%)
Dec 23, 2008 51.59 51.74 49.83 50.09 425,148 -1.19(-2.32%)
Dec 22, 2008 52.00 52.03 50.66 51.28 524,895 -0.33(-0.64%)
Dec 19, 2008 51.29 52.56 51.19 51.61 1,212,282 -0.17(-0.33%)
Dec 18, 2008 53.88 53.88 51.17 51.78 2,453,604 -2.39(-4.41%)
Dec 17, 2008 52.95 54.67 52.89 54.17 1,159,022 +0.63(+1.18%)
Dec 16, 2008 52.03 53.55 51.63 53.54 804,687 +2.31(+4.51%)
Dec 15, 2008 51.89 52.07 50.33 51.23 851,347 +0.31(+0.61%)
Dec 12, 2008 49.53 51.22 49.44 50.92 891,558 -0.09(-0.18%)
Dec 11, 2008 51.18 52.68 50.58 51.01 1,217,741 +0.47(+0.93%)
Dec 10, 2008 50.81 50.90 49.61 50.54 1,872,252 +1.04(+2.10%)
Dec 09, 2008 49.11 50.79 48.82 49.50 721,354 +0.08(+0.16%)
Dec 08, 2008 47.61 49.75 47.32 49.42 940,605 +2.60(+5.55%)
Dec 05, 2008 45.55 47.12 43.87 46.82 823,767 +0.87(+1.89%)
Dec 04, 2008 47.09 48.40 45.44 45.95 1,352,452 -3.06(-6.24%)
Dec 03, 2008 47.79 49.19 46.80 49.01 862,781 -1.09(-2.18%)
Dec 02, 2008 49.78 50.45 48.71 50.10 981,829 +2.79(+5.90%)
Dec 01, 2008 50.27 50.39 47.25 47.31 744,728 -5.94(-11.15%)
Nov 28, 2008 52.28 53.32 52.04 53.25 651,827 +1.88(+3.66%)
Nov 26, 2008 48.62 51.37 48.29 51.37 965,867 +0.14(+0.27%)
Nov 25, 2008 51.95 52.78 49.87 51.23 1,323,206 +1.23(+2.46%)
Nov 24, 2008 47.67 50.85 46.78 50.00 1,042,542 +4.80(+10.62%)
Nov 21, 2008 44.72 45.35 42.14 45.20 1,168,333 +3.40(+8.13%)
Nov 20, 2008 45.70 45.80 41.41 41.80 1,200,029 -5.27(-11.20%)
Nov 19, 2008 50.35 50.98 47.07 47.07 832,467 -3.83(-7.52%)
Nov 18, 2008 49.47 51.43 49.11 50.90 1,162,953 +2.37(+4.88%)
Nov 17, 2008 49.87 50.43 48.53 48.53 1,816,405 -1.10(-2.22%)
Nov 14, 2008 49.53 52.04 48.49 49.63 1,529,127 -1.05(-2.07%)
Nov 13, 2008 47.31 50.97 45.31 50.68 1,693,169 +3.77(+8.04%)
Nov 12, 2008 49.08 49.50 46.56 46.91 681,268 -3.51(-6.96%)
Nov 11, 2008 52.03 52.03 49.82 50.42 485,878 -2.32(-4.40%)
Nov 10, 2008 55.26 55.48 51.92 52.74 1,857,221 -1.56(-2.87%)
Nov 07, 2008 52.90 54.70 52.53 54.30 923,114 +2.57(+4.97%)
Nov 06, 2008 54.89 55.52 51.45 51.73 1,063,943 -3.77(-6.79%)
Nov 05, 2008 57.49 58.73 55.11 55.50 954,313 -4.03(-6.77%)
Nov 04, 2008 57.13 60.05 56.69 59.53 1,457,562 +5.06(+9.29%)
Nov 03, 2008 53.46 54.95 53.35 54.47 756,565 -0.82(-1.48%)
Oct 31, 2008 52.11 56.13 51.66 55.29 797,201 +2.02(+3.79%)
Oct 30, 2008 53.80 54.11 50.76 53.27 2,007,527 -3.66(-6.43%)
Oct 29, 2008 51.96 57.34 51.57 56.93 4,679,092 +6.34(+12.53%)
Oct 28, 2008 47.57 50.59 45.21 50.59 2,288,611 +7.52(+17.46%)
Oct 27, 2008 42.93 45.44 42.54 43.07 872,747 -2.39(-5.26%)
Oct 24, 2008 42.83 46.27 42.65 45.46 1,541,195 -2.73(-5.67%)
Oct 23, 2008 46.04 49.60 45.29 48.19 2,975,829 +2.49(+5.45%)
Oct 22, 2008 47.06 47.38 45.00 45.70 1,732,006 -4.34(-8.67%)
Oct 21, 2008 50.94 51.99 49.68 50.04 690,124 -3.34(-6.26%)
Oct 20, 2008 49.71 53.41 49.44 53.38 860,019 +6.40(+13.62%)
Oct 17, 2008 44.89 49.79 44.75 46.98 1,174,242 +0.59(+1.27%)
Oct 16, 2008 44.66 46.56 42.40 46.39 2,420,106 +1.38(+3.07%)
Oct 15, 2008 49.11 49.33 44.80 45.01 1,265,073 -5.77(-11.36%)
Oct 14, 2008 53.36 53.63 49.24 50.78 1,377,740 +0.28(+0.55%)
Oct 13, 2008 47.32 51.20 46.41 50.50 1,250,421 +6.25(+14.12%)
Oct 10, 2008 43.83 47.24 41.85 44.25 2,001,529 -2.38(-5.10%)
Oct 09, 2008 51.48 51.77 46.57 46.63 1,855,512 -4.76(-9.26%)
Oct 08, 2008 52.04 53.42 47.93 51.39 1,327,211 +0.53(+1.04%)
Oct 07, 2008 55.62 55.68 50.78 50.86 774,220 -1.17(-2.25%)
Oct 06, 2008 53.53 53.58 49.34 52.03 928,174 -2.52(-4.62%)
Oct 03, 2008 54.07 57.26 54.07 54.55 488,153 +0.54(+1.00%)
Oct 02, 2008 56.51 56.51 53.83 54.01 468,978 -3.36(-5.86%)
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.