Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 20.14 20.40 19.76 19.79 1,420,179 -0.84(-4.07%)
Nov 26, 2008 19.01 21.18 18.59 20.63 22,232,105 -10.65(-34.05%)
Nov 25, 2008 31.25 31.71 30.65 31.28 3,068,700 +0.55(+1.79%)
Nov 24, 2008 29.56 31.03 29.25 30.73 1,551,654 +3.78(+14.03%)
Nov 21, 2008 28.21 28.21 25.00 26.95 2,068,698 -0.60(-2.18%)
Nov 20, 2008 29.00 29.00 27.32 27.55 2,519,938 -1.52(-5.23%)
Nov 19, 2008 30.91 30.97 29.00 29.07 1,538,054 -2.10(-6.74%)
Nov 18, 2008 30.71 31.27 30.56 31.17 1,585,225 +0.66(+2.16%)
Nov 17, 2008 30.22 30.85 29.97 30.51 642,051 +0.29(+0.96%)
Nov 14, 2008 30.78 31.00 30.07 30.22 721,202 -0.66(-2.14%)
Nov 13, 2008 30.62 30.99 29.96 30.88 1,148,905 +0.68(+2.25%)
Nov 12, 2008 31.42 31.42 29.93 30.20 841,772 -1.25(-3.97%)
Nov 11, 2008 31.63 32.09 31.35 31.45 1,016,778 -0.25(-0.79%)
Nov 10, 2008 32.05 32.16 31.16 31.70 592,128 +0.06(+0.19%)
Nov 07, 2008 31.17 32.06 31.08 31.64 630,297 +0.96(+3.13%)
Nov 06, 2008 30.39 30.84 30.22 30.68 544,081 +0.35(+1.15%)
Nov 05, 2008 30.72 31.06 30.22 30.33 428,714 -0.67(-2.16%)
Nov 04, 2008 30.56 31.24 30.47 31.00 462,180 +1.12(+3.75%)
Nov 03, 2008 29.49 30.00 29.45 29.88 401,796 +0.87(+3.00%)
Oct 31, 2008 29.10 29.69 28.73 29.01 944,309 -0.53(-1.79%)
Oct 30, 2008 28.70 29.67 28.56 29.54 948,874 +1.54(+5.50%)
Oct 29, 2008 27.41 28.37 27.34 28.00 1,088,215 +0.74(+2.71%)
Oct 28, 2008 27.08 27.31 26.18 27.26 722,028 +0.71(+2.67%)
Oct 27, 2008 27.19 27.60 26.39 26.55 618,331 -0.91(-3.31%)
Oct 24, 2008 26.04 27.74 25.80 27.46 1,091,157 -0.42(-1.51%)
Oct 23, 2008 28.01 28.71 27.56 27.88 1,234,866 -0.59(-2.07%)
Oct 22, 2008 28.51 28.90 28.20 28.47 2,217,427 -1.16(-3.91%)
Oct 21, 2008 28.57 29.81 28.57 29.63 1,015,702 +0.07(+0.24%)
Oct 20, 2008 29.48 29.98 28.09 29.56 2,418,986 +0.24(+0.82%)
Oct 17, 2008 27.00 29.61 26.71 29.32 902,164 +1.97(+7.20%)
Oct 16, 2008 27.21 27.77 26.09 27.35 1,878,220 +0.36(+1.33%)
Oct 15, 2008 28.91 28.91 26.99 26.99 1,194,282 -2.27(-7.76%)
Oct 14, 2008 31.10 31.30 28.56 29.26 1,824,797 -0.47(-1.58%)
Oct 13, 2008 28.42 29.73 28.19 29.73 1,502,044 +1.93(+6.94%)
Oct 10, 2008 28.96 28.96 26.42 27.80 1,809,548 -2.13(-7.12%)
Oct 09, 2008 30.10 30.29 28.82 29.93 3,327,974 +0.14(+0.47%)
Oct 08, 2008 29.03 31.03 28.33 29.79 3,831,847 -0.21(-0.70%)
Oct 07, 2008 31.40 31.61 29.32 30.00 3,690,272 -1.00(-3.23%)
Oct 06, 2008 31.48 31.52 29.03 31.00 2,065,895 -1.30(-4.02%)
Oct 03, 2008 32.41 33.81 32.30 32.30 825,982 +0.05(+0.16%)
Oct 02, 2008 33.91 33.91 32.08 32.25 867,314 -1.67(-4.92%)
Oct 01, 2008 34.41 34.51 33.67 33.92 516,916 -0.79(-2.28%)
Sep 30, 2008 33.64 35.00 33.64 34.71 817,729 +1.49(+4.49%)
Sep 29, 2008 35.65 35.65 32.97 33.22 1,434,738 -2.81(-7.80%)
Sep 26, 2008 35.46 36.08 34.99 36.03 0 +0.30(+0.84%)
Sep 25, 2008 36.04 36.25 35.63 35.73 621,737 -0.25(-0.69%)
Sep 24, 2008 35.64 36.10 35.60 35.98 474,607 +0.47(+1.32%)
Sep 23, 2008 34.89 35.97 34.67 35.51 840,893 +0.45(+1.28%)
Sep 22, 2008 36.00 36.37 35.00 35.06 828,258 -0.73(-2.04%)
Sep 19, 2008 35.97 37.99 35.08 35.79 0 +2.62(+7.90%)
Sep 18, 2008 32.68 33.81 29.91 33.17 2,754,527 +1.39(+4.37%)
Sep 17, 2008 34.50 34.51 31.00 31.78 4,285,404 -2.80(-8.10%)
Sep 16, 2008 34.97 34.97 32.47 34.58 2,945,759 -0.98(-2.76%)
Sep 15, 2008 36.44 36.45 35.25 35.56 1,090,408 -1.84(-4.92%)
Sep 12, 2008 36.41 37.68 36.41 37.40 474,152 +1.09(+3.00%)
Sep 11, 2008 36.54 36.54 35.63 36.31 423,575 -0.27(-0.74%)
Sep 10, 2008 36.97 37.00 36.48 36.58 436,200 -0.21(-0.57%)
Sep 09, 2008 37.40 37.50 36.75 36.79 1,421,789 -0.61(-1.63%)
Sep 08, 2008 37.64 37.75 37.20 37.40 293,653 -0.07(-0.19%)
Sep 05, 2008 37.42 37.62 37.16 37.47 0 +0.22(+0.59%)
Sep 04, 2008 37.81 37.85 37.25 37.25 220,573 -0.57(-1.51%)
Sep 03, 2008 37.52 38.04 37.35 37.82 196,149 +0.18(+0.48%)
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.