Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 27.92 28.01 27.55 28.01 4,339 -0.37(-1.29%)
Nov 26, 2008 26.72 28.38 26.72 28.38 15,116 +0.92(+3.36%)
Nov 25, 2008 28.00 28.00 27.46 27.46 5,087 -0.02(-0.07%)
Nov 24, 2008 26.39 27.80 26.19 27.48 13,238 +1.04(+3.92%)
Nov 21, 2008 25.70 26.44 24.71 26.44 20,571 +2.91(+12.37%)
Nov 20, 2008 25.23 25.23 23.53 23.53 32,511 -1.70(-6.73%)
Nov 19, 2008 26.29 26.29 25.23 25.23 4,968 -1.59(-5.94%)
Nov 18, 2008 26.69 26.87 26.09 26.82 6,781 -0.23(-0.85%)
Nov 17, 2008 26.97 27.74 26.94 27.05 11,469 -0.44(-1.59%)
Nov 14, 2008 28.16 28.62 27.39 27.49 14,184 -2.40(-8.04%)
Nov 13, 2008 27.87 29.89 26.80 29.89 24,168 +2.49(+9.08%)
Nov 12, 2008 28.62 28.91 27.40 27.40 17,956 -1.91(-6.53%)
Nov 11, 2008 29.64 29.72 28.81 29.32 4,154 -1.19(-3.91%)
Nov 10, 2008 31.78 31.78 30.25 30.51 15,621 -1.05(-3.34%)
Nov 07, 2008 30.94 31.76 30.94 31.56 5,732 +1.71(+5.74%)
Nov 06, 2008 31.39 31.79 29.85 29.85 15,616 -1.68(-5.32%)
Nov 05, 2008 32.88 33.27 31.53 31.53 78,137 -1.50(-4.53%)
Nov 04, 2008 32.87 33.72 32.76 33.03 9,865 +1.27(+3.99%)
Nov 03, 2008 31.36 31.87 31.24 31.76 17,513 +1.27(+4.16%)
Oct 31, 2008 29.72 30.93 29.72 30.49 7,124 +0.21(+0.71%)
Oct 30, 2008 30.86 30.86 29.66 30.27 9,741 +0.64(+2.15%)
Oct 29, 2008 29.17 30.25 28.94 29.64 10,013 +0.19(+0.64%)
Oct 28, 2008 27.76 29.45 27.29 29.45 9,543 +2.97(+11.20%)
Oct 27, 2008 26.73 27.61 26.41 26.48 22,724 -1.67(-5.94%)
Oct 24, 2008 26.65 28.15 26.65 28.15 22,861 -1.86(-6.19%)
Oct 23, 2008 29.76 30.75 28.76 30.01 15,411 -0.33(-1.10%)
Oct 22, 2008 30.75 31.17 29.69 30.34 8,482 -2.43(-7.42%)
Oct 21, 2008 32.63 33.22 32.44 32.78 45,742 -1.12(-3.31%)
Oct 20, 2008 33.47 33.98 32.67 33.90 11,002 +2.19(+6.91%)
Oct 17, 2008 30.99 32.97 30.89 31.71 11,367 -1.23(-3.73%)
Oct 16, 2008 32.05 33.30 30.50 32.94 7,066 +1.02(+3.19%)
Oct 15, 2008 33.05 33.05 31.92 31.92 18,178 -2.22(-6.50%)
Oct 14, 2008 36.11 36.22 33.30 34.13 72,049 -0.78(-2.22%)
Oct 13, 2008 33.08 34.99 32.43 34.91 17,391 +4.57(+15.06%)
Oct 10, 2008 29.52 31.20 28.37 30.34 65,510 -1.37(-4.31%)
Oct 09, 2008 34.39 34.61 31.09 31.71 31,095 -1.45(-4.37%)
Oct 08, 2008 32.58 34.28 32.04 33.16 27,106 -1.14(-3.33%)
Oct 07, 2008 36.69 36.81 34.30 34.30 69,440 -0.93(-2.64%)
Oct 06, 2008 36.66 36.66 33.92 35.23 43,203 -3.74(-9.59%)
Oct 03, 2008 39.85 40.66 38.97 38.97 39,552 -0.55(-1.40%)
Oct 02, 2008 39.78 39.85 39.20 39.52 32,225 -1.72(-4.17%)
Oct 01, 2008 40.89 41.36 40.60 41.24 13,271 +0.25(+0.61%)
Sep 30, 2008 40.48 40.99 40.10 40.99 11,720 +2.51(+6.52%)
Sep 29, 2008 41.47 41.64 38.14 38.48 89,886 -4.97(-11.44%)
Sep 26, 2008 42.63 43.45 42.57 43.45 0 -0.27(-0.62%)
Sep 25, 2008 43.51 44.20 43.45 43.72 19,208 +0.46(+1.07%)
Sep 24, 2008 43.34 43.41 42.92 43.26 18,217 +0.78(+1.84%)
Sep 23, 2008 43.31 43.66 42.38 42.47 25,437 -0.64(-1.48%)
Sep 22, 2008 43.58 43.99 43.11 43.11 24,455 -0.22(-0.51%)
Sep 19, 2008 43.99 44.44 42.58 43.33 0 +2.69(+6.62%)
Sep 18, 2008 39.80 40.85 38.49 40.64 35,491 +1.73(+4.45%)
Sep 17, 2008 39.47 39.81 38.24 38.91 44,814 -2.26(-5.49%)
Sep 16, 2008 39.52 41.25 39.52 41.17 39,313 +0.34(+0.83%)
Sep 15, 2008 41.50 41.99 40.83 40.83 12,260 -2.67(-6.14%)
Sep 12, 2008 42.46 43.56 42.34 43.50 42,861 +0.88(+2.07%)
Sep 11, 2008 41.43 42.62 41.20 42.62 17,754 -0.42(-0.98%)
Sep 10, 2008 43.13 43.42 42.68 43.04 43,352 +0.73(+1.72%)
Sep 09, 2008 43.77 43.81 42.31 42.31 19,651 -1.80(-4.07%)
Sep 08, 2008 44.85 45.82 43.40 44.11 15,117 +1.03(+2.40%)
Sep 05, 2008 42.62 43.08 42.15 43.08 0 -0.10(-0.22%)
Sep 04, 2008 44.57 44.57 42.92 43.17 39,744 -2.02(-4.46%)
Sep 03, 2008 45.30 45.34 44.99 45.19 41,872 -0.19(-0.43%)
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.