Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 22.23 22.60 22.18 22.34 9,151,916 +0.21(+0.93%)
Dec 30, 2008 21.15 22.16 21.05 22.14 11,277,513 +0.99(+4.70%)
Dec 29, 2008 21.81 21.81 20.83 21.14 7,605,154 -0.70(-3.20%)
Dec 26, 2008 21.95 22.08 21.62 21.84 3,131,050 +0.19(+0.86%)
Dec 24, 2008 21.58 21.87 21.46 21.65 3,566,042 +0.14(+0.64%)
Dec 23, 2008 21.84 22.16 21.43 21.52 9,650,537 -0.08(-0.36%)
Dec 22, 2008 22.07 22.19 20.95 21.59 12,792,366 -0.49(-2.23%)
Dec 19, 2008 22.65 22.85 21.84 22.09 21,461,746 -0.39(-1.75%)
Dec 18, 2008 23.31 23.53 22.16 22.48 18,636,296 -0.74(-3.18%)
Dec 17, 2008 23.21 23.57 22.79 23.22 15,045,857 -0.20(-0.84%)
Dec 16, 2008 22.69 23.80 22.23 23.42 22,622,222 +0.99(+4.44%)
Dec 15, 2008 22.58 22.63 22.00 22.42 13,109,121 +0.16(+0.71%)
Dec 12, 2008 21.78 22.51 21.59 22.26 15,279,230 -0.21(-0.92%)
Dec 11, 2008 23.05 23.30 22.23 22.47 15,097,300 -0.87(-3.71%)
Dec 10, 2008 23.49 23.83 22.94 23.34 16,546,425 +0.17(+0.72%)
Dec 09, 2008 23.71 24.50 22.96 23.17 26,843,576 -1.37(-5.58%)
Dec 08, 2008 22.65 25.70 22.56 24.54 34,616,408 +2.12(+9.44%)
Dec 05, 2008 21.18 22.49 20.55 22.42 18,274,940 +0.96(+4.50%)
Dec 04, 2008 21.21 22.22 21.13 21.46 17,465,544 -0.15(-0.68%)
Dec 03, 2008 20.79 21.66 20.26 21.60 16,585,174 +0.47(+2.24%)
Dec 02, 2008 20.33 21.22 19.99 21.13 20,362,378 +1.11(+5.56%)
Dec 01, 2008 21.70 21.79 19.96 20.02 18,248,978 -2.16(-9.72%)
Nov 28, 2008 22.08 22.20 21.49 22.18 7,694,652 +0.02(+0.09%)
Nov 26, 2008 20.97 22.42 20.62 22.16 14,119,841 +0.46(+2.13%)
Nov 25, 2008 21.96 22.33 20.97 21.69 20,647,920 -0.17(-0.77%)
Nov 24, 2008 21.03 22.56 20.29 21.86 24,415,922 +1.06(+5.11%)
Nov 21, 2008 18.95 20.81 18.49 20.80 28,573,616 +2.35(+12.76%)
Nov 20, 2008 19.29 19.84 18.32 18.44 27,339,530 -1.19(-6.07%)
Nov 19, 2008 20.25 20.71 19.63 19.64 22,782,088 -0.72(-3.53%)
Nov 18, 2008 19.62 20.66 19.56 20.35 22,294,684 +0.92(+4.71%)
Nov 17, 2008 19.77 20.42 19.28 19.44 20,984,646 -1.32(-6.36%)
Nov 14, 2008 20.82 22.05 20.62 20.76 17,150,684 -0.56(-2.63%)
Nov 13, 2008 19.99 21.42 19.28 21.32 24,439,768 +1.47(+7.39%)
Nov 12, 2008 21.03 21.38 19.72 19.85 21,588,506 -1.60(-7.44%)
Nov 11, 2008 21.52 22.07 20.18 21.45 23,531,408 -0.30(-1.36%)
Nov 10, 2008 23.53 23.53 21.33 21.74 16,616,958 -1.26(-5.48%)
Nov 07, 2008 21.22 23.83 21.08 23.00 29,152,118 +0.54(+2.41%)
Nov 06, 2008 23.76 23.90 21.98 22.46 23,394,780 -1.40(-5.86%)
Nov 05, 2008 25.51 25.57 23.73 23.86 15,297,313 -1.76(-6.88%)
Nov 04, 2008 24.90 25.84 24.90 25.62 17,107,338 +0.96(+3.91%)
Nov 03, 2008 25.45 25.45 23.82 24.66 20,049,024 -0.86(-3.36%)
Oct 31, 2008 24.64 26.07 24.56 25.51 17,737,798 +0.57(+2.29%)
Oct 30, 2008 24.54 25.16 23.80 24.94 14,402,640 +1.34(+5.67%)
Oct 29, 2008 23.39 25.01 23.14 23.60 17,336,374 +0.06(+0.25%)
Oct 28, 2008 21.65 23.86 21.19 23.54 22,184,544 +2.50(+11.89%)
Oct 27, 2008 21.68 22.21 21.03 21.04 15,317,034 -1.22(-5.48%)
Oct 24, 2008 21.41 22.85 21.17 22.26 16,499,942 -0.78(-3.38%)
Oct 23, 2008 22.59 23.28 21.56 23.04 17,718,174 +0.34(+1.52%)
Oct 22, 2008 24.30 24.30 21.98 22.70 20,887,160 -2.23(-8.93%)
Oct 21, 2008 25.70 25.78 24.71 24.92 14,908,623 -1.22(-4.67%)
Oct 20, 2008 24.58 26.14 24.21 26.14 14,289,090 +1.77(+7.27%)
Oct 17, 2008 23.33 25.45 23.08 24.37 18,265,344 +0.47(+1.98%)
Oct 16, 2008 23.01 24.22 21.73 23.90 21,750,600 +0.89(+3.85%)
Oct 15, 2008 24.73 24.84 22.92 23.01 18,369,796 -2.27(-9.00%)
Oct 14, 2008 27.53 27.57 24.66 25.29 20,527,870 -1.02(-3.89%)
Oct 13, 2008 23.35 26.43 23.14 26.31 21,095,150 +3.62(+15.97%)
Oct 10, 2008 22.24 24.05 20.93 22.69 38,388,832 -0.75(-3.19%)
Oct 09, 2008 25.23 25.89 23.39 23.44 24,770,340 -1.85(-7.32%)
Oct 08, 2008 25.12 26.70 24.55 25.29 29,422,420 -0.88(-3.35%)
Oct 07, 2008 27.39 27.92 25.81 26.16 28,292,028 -1.66(-5.98%)
Oct 06, 2008 28.40 28.95 25.90 27.83 36,358,892 -1.26(-4.33%)
Oct 03, 2008 29.71 30.59 29.01 29.09 0 -0.41(-1.40%)
Oct 02, 2008 29.96 30.34 29.44 29.50 11,966,104 -0.71(-2.35%)
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.