Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 28.55 28.73 27.82 28.44 2,159,501 -0.66(-2.26%)
Nov 26, 2008 27.49 29.19 27.49 29.10 6,444,799 +2.56(+9.66%)
Nov 25, 2008 27.07 27.35 26.10 26.54 8,345,068 -1.11(-4.02%)
Nov 24, 2008 27.02 28.34 26.78 27.65 7,752,960 -0.22(-0.78%)
Nov 21, 2008 26.50 27.93 23.90 27.86 7,374,365 +2.98(+12.00%)
Nov 20, 2008 25.74 26.45 24.58 24.88 6,332,597 -0.08(-0.32%)
Nov 19, 2008 26.34 26.68 24.79 24.96 5,208,096 -1.64(-6.18%)
Nov 18, 2008 26.15 26.97 25.60 26.60 3,990,090 -0.37(-1.36%)
Nov 17, 2008 27.43 27.93 26.75 26.97 4,143,646 -0.17(-0.62%)
Nov 14, 2008 27.49 28.41 26.65 27.14 8,466,440 -1.17(-4.14%)
Nov 13, 2008 26.18 28.40 24.79 28.31 7,347,292 +2.96(+11.68%)
Nov 12, 2008 26.91 27.01 25.26 25.35 5,644,962 -0.69(-2.65%)
Nov 11, 2008 26.70 26.95 25.75 26.04 6,074,545 -1.84(-6.59%)
Nov 10, 2008 28.41 28.71 26.85 27.88 5,716,722 +0.66(+2.42%)
Nov 07, 2008 26.51 27.31 26.06 27.22 5,842,695 +2.01(+7.98%)
Nov 06, 2008 26.22 26.66 24.87 25.21 5,039,438 -1.74(-6.47%)
Nov 05, 2008 28.72 28.81 26.77 26.95 5,020,219 -2.89(-9.69%)
Nov 04, 2008 28.81 30.06 28.78 29.84 5,100,020 +1.58(+5.58%)
Nov 03, 2008 28.01 28.35 27.83 28.27 3,635,328 +1.03(+3.78%)
Oct 31, 2008 27.27 27.80 26.66 27.24 5,306,840 -0.09(-0.34%)
Oct 30, 2008 27.55 27.93 26.06 27.33 5,847,104 +2.52(+10.15%)
Oct 29, 2008 24.68 25.96 24.17 24.81 6,818,840 -0.17(-0.67%)
Oct 28, 2008 23.61 25.20 22.37 24.98 11,828,963 +3.36(+15.56%)
Oct 27, 2008 22.51 22.87 21.34 21.61 8,018,816 -1.04(-4.58%)
Oct 24, 2008 21.30 23.21 21.30 22.65 7,846,156 -1.51(-6.24%)
Oct 23, 2008 24.51 24.77 22.91 24.16 7,533,835 -0.12(-0.51%)
Oct 22, 2008 25.33 25.44 23.68 24.28 6,622,600 -2.18(-8.23%)
Oct 21, 2008 26.85 27.65 26.35 26.46 5,412,486 -1.82(-6.43%)
Oct 20, 2008 28.08 28.28 26.94 28.28 5,210,960 +0.78(+2.84%)
Oct 17, 2008 26.80 29.02 26.68 27.50 6,179,186 -1.21(-4.22%)
Oct 16, 2008 27.75 28.92 26.33 28.71 9,565,728 +2.35(+8.92%)
Oct 15, 2008 28.87 28.87 26.00 26.36 8,683,665 -3.98(-13.11%)
Oct 14, 2008 31.34 31.99 29.38 30.33 6,801,016 -1.95(-6.05%)
Oct 13, 2008 29.27 32.48 28.96 32.29 11,346,801 +5.02(+18.41%)
Oct 10, 2008 25.37 27.42 24.68 27.27 8,292,147 +1.12(+4.27%)
Oct 09, 2008 27.74 28.54 25.47 26.15 5,942,801 -1.15(-4.21%)
Oct 08, 2008 26.53 28.16 25.44 27.30 7,215,094 +0.46(+1.71%)
Oct 07, 2008 28.83 29.06 26.70 26.84 5,333,767 -1.99(-6.89%)
Oct 06, 2008 28.30 29.00 26.73 28.83 6,772,396 -1.20(-3.99%)
Oct 03, 2008 31.00 31.65 29.93 30.02 3,200,061 -0.41(-1.35%)
Oct 02, 2008 31.64 31.71 30.14 30.43 3,984,969 -0.89(-2.85%)
Oct 01, 2008 31.29 31.61 30.20 31.33 2,863,971 +0.25(+0.80%)
Sep 30, 2008 30.27 31.20 29.98 31.08 4,322,673 +2.77(+9.78%)
Sep 29, 2008 30.23 30.25 27.52 28.31 10,512,889 -3.05(-9.72%)
Sep 26, 2008 31.24 31.97 30.80 31.36 0 -1.00(-3.09%)
Sep 25, 2008 32.42 32.77 31.86 32.36 5,458,258 -0.14(-0.42%)
Sep 24, 2008 32.70 33.11 31.76 32.49 4,822,440 +0.76(+2.39%)
Sep 23, 2008 32.27 32.70 31.31 31.74 3,099,239 -0.63(-1.96%)
Sep 22, 2008 33.42 33.88 32.24 32.37 4,547,487 -1.74(-5.11%)
Sep 19, 2008 35.35 36.24 31.41 34.11 0 +2.22(+6.97%)
Sep 18, 2008 29.23 32.12 28.86 31.89 11,877,253 +4.52(+16.50%)
Sep 17, 2008 28.24 28.84 27.08 27.37 7,158,892 -2.18(-7.37%)
Sep 16, 2008 27.68 29.97 27.42 29.55 7,116,114 +0.54(+1.86%)
Sep 15, 2008 28.93 30.24 28.93 29.01 6,418,962 -1.93(-6.24%)
Sep 12, 2008 29.89 31.19 29.68 30.94 5,839,911 +0.46(+1.51%)
Sep 11, 2008 30.18 30.56 29.64 30.48 6,766,789 -1.56(-4.86%)
Sep 10, 2008 32.20 32.31 31.17 32.04 7,023,506 +0.09(+0.27%)
Sep 09, 2008 32.90 33.34 31.88 31.95 7,540,843 -1.32(-3.97%)
Sep 08, 2008 33.74 34.26 32.72 33.28 6,183,954 +0.39(+1.19%)
Sep 05, 2008 32.22 32.90 31.72 32.88 0 +0.50(+1.55%)
Sep 04, 2008 33.25 33.31 32.38 32.38 8,129,483 -1.57(-4.62%)
Sep 03, 2008 34.51 34.51 33.65 33.95 6,233,382 -1.01(-2.89%)
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.