Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 22.87 23.88 22.83 23.46 5,380,301 +0.38(+1.65%)
Dec 30, 2008 23.30 23.30 22.60 23.08 5,070,596 -0.32(-1.38%)
Dec 29, 2008 22.67 23.58 22.55 23.40 3,608,922 +1.32(+5.96%)
Dec 26, 2008 22.05 22.23 21.71 22.08 1,419,930 +0.20(+0.92%)
Dec 24, 2008 21.77 21.94 21.56 21.88 1,123,260 -0.16(-0.72%)
Dec 23, 2008 22.56 22.72 21.89 22.04 2,345,449 +0.05(+0.24%)
Dec 22, 2008 23.30 23.30 21.57 21.99 2,988,402 -1.04(-4.50%)
Dec 19, 2008 22.84 23.53 22.19 23.03 4,004,772 +0.58(+2.59%)
Dec 18, 2008 24.13 24.13 22.24 22.44 3,829,768 -1.74(-7.20%)
Dec 17, 2008 23.67 25.04 23.32 24.18 4,502,394 +0.21(+0.88%)
Dec 16, 2008 22.84 23.97 22.75 23.97 3,604,960 +1.34(+5.94%)
Dec 15, 2008 23.29 23.59 22.13 22.63 3,237,425 +0.22(+0.97%)
Dec 12, 2008 22.80 22.92 21.95 22.41 4,534,265 -1.40(-5.89%)
Dec 11, 2008 23.52 24.95 23.37 23.81 4,990,588 +0.56(+2.39%)
Dec 10, 2008 22.26 23.34 22.04 23.26 4,067,690 +1.52(+6.98%)
Dec 09, 2008 21.22 22.56 21.19 21.74 4,026,568 -0.20(-0.89%)
Dec 08, 2008 21.82 22.51 21.50 21.94 4,565,083 +1.31(+6.33%)
Dec 05, 2008 19.71 20.71 18.80 20.63 4,871,930 +0.82(+4.14%)
Dec 04, 2008 21.03 22.09 19.38 19.81 6,576,117 -1.61(-7.53%)
Dec 03, 2008 20.83 21.63 20.64 21.42 4,336,510 -0.23(-1.05%)
Dec 02, 2008 21.82 22.15 20.89 21.65 5,306,150 +0.67(+3.20%)
Dec 01, 2008 21.88 22.16 20.92 20.98 5,928,138 -2.32(-9.97%)
Nov 28, 2008 23.42 23.53 22.50 23.30 1,803,859 -0.49(-2.05%)
Nov 26, 2008 22.19 23.86 21.97 23.79 3,770,737 +1.16(+5.14%)
Nov 25, 2008 23.31 23.93 21.87 22.62 10,692,878 -0.74(-3.15%)
Nov 24, 2008 23.32 24.33 22.16 23.36 6,304,907 +1.03(+4.59%)
Nov 21, 2008 20.28 22.60 20.11 22.33 7,339,849 +2.76(+14.11%)
Nov 20, 2008 22.33 22.53 19.35 19.57 5,997,481 -3.48(-15.10%)
Nov 19, 2008 24.85 24.86 22.96 23.05 3,699,802 -1.42(-5.79%)
Nov 18, 2008 24.02 24.86 23.43 24.47 4,320,899 +0.53(+2.23%)
Nov 17, 2008 24.15 24.99 23.75 23.94 3,636,973 -0.85(-3.44%)
Nov 14, 2008 23.66 26.09 23.50 24.79 0 +0.24(+0.99%)
Nov 13, 2008 22.92 25.08 21.50 24.54 6,036,289 +1.86(+8.21%)
Nov 12, 2008 23.94 24.15 22.56 22.68 4,340,361 -1.83(-7.45%)
Nov 11, 2008 25.28 25.71 24.18 24.51 3,472,292 -1.68(-6.43%)
Nov 10, 2008 27.39 27.63 25.71 26.19 2,760,118 -0.04(-0.14%)
Nov 07, 2008 25.00 26.25 24.71 26.23 0 +1.74(+7.09%)
Nov 06, 2008 25.96 26.59 24.00 24.49 4,613,921 -1.75(-6.68%)
Nov 05, 2008 27.37 27.82 26.21 26.25 3,619,274 -1.84(-6.56%)
Nov 04, 2008 26.59 28.37 26.10 28.09 5,187,287 +2.45(+9.55%)
Nov 03, 2008 26.21 26.92 24.95 25.64 4,281,979 -1.02(-3.83%)
Oct 31, 2008 25.24 27.29 25.03 26.66 4,773,271 +0.54(+2.08%)
Oct 30, 2008 27.27 27.27 24.32 26.12 4,458,199 +1.21(+4.86%)
Oct 29, 2008 24.41 26.25 24.03 24.91 5,062,570 +1.27(+5.37%)
Oct 28, 2008 22.06 23.75 20.27 23.64 4,166,683 +2.76(+13.21%)
Oct 27, 2008 21.53 22.70 20.67 20.88 3,526,719 -1.02(-4.66%)
Oct 24, 2008 21.55 22.59 20.01 21.90 3,520,883 -1.52(-6.47%)
Oct 23, 2008 22.08 23.67 21.29 23.42 5,892,156 +1.80(+8.33%)
Oct 22, 2008 23.30 23.44 20.74 21.62 5,121,523 -2.79(-11.43%)
Oct 21, 2008 25.61 25.61 23.87 24.41 4,651,116 -2.01(-7.61%)
Oct 20, 2008 24.63 26.46 24.63 26.42 3,301,054 +2.31(+9.56%)
Oct 17, 2008 24.15 26.08 23.35 24.11 5,271,700 -0.58(-2.37%)
Oct 16, 2008 23.12 24.71 21.71 24.70 6,724,973 +1.64(+7.13%)
Oct 15, 2008 26.83 26.83 22.75 23.06 6,604,945 -4.77(-17.14%)
Oct 14, 2008 30.01 32.91 26.85 27.83 6,355,861 -1.53(-5.20%)
Oct 13, 2008 26.56 29.57 25.18 29.35 8,163,122 +4.31(+17.22%)
Oct 10, 2008 24.92 27.34 23.06 25.04 10,034,599 -1.28(-4.88%)
Oct 09, 2008 27.76 28.33 25.36 26.33 8,455,145 -0.91(-3.34%)
Oct 08, 2008 24.80 28.29 24.59 27.24 8,012,146 +1.41(+5.46%)
Oct 07, 2008 28.65 29.24 25.74 25.83 6,353,367 -2.34(-8.32%)
Oct 06, 2008 27.38 28.32 25.05 28.17 7,251,395 -0.43(-1.51%)
Oct 03, 2008 28.43 30.57 27.81 28.60 0 +0.51(+1.82%)
Oct 02, 2008 31.69 31.69 27.57 28.09 7,458,232 -4.15(-12.87%)
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.