Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 27.68 29.08 27.68 28.95 7,688,465 +1.17(+4.22%)
Nov 26, 2008 25.42 27.79 25.21 27.78 15,732,842 +1.45(+5.53%)
Nov 25, 2008 26.04 26.57 25.18 26.32 18,287,666 +0.66(+2.56%)
Nov 24, 2008 25.77 26.09 24.44 25.66 23,879,344 +1.18(+4.82%)
Nov 21, 2008 23.77 24.61 22.67 24.49 23,839,142 +1.29(+5.57%)
Nov 20, 2008 23.57 25.11 22.76 23.19 28,070,530 -0.73(-3.04%)
Nov 19, 2008 25.50 25.72 23.87 23.92 15,003,883 -1.64(-6.41%)
Nov 18, 2008 24.95 25.64 24.53 25.56 17,383,234 +0.35(+1.37%)
Nov 17, 2008 25.93 26.66 24.93 25.21 13,285,098 -0.89(-3.41%)
Nov 14, 2008 27.20 27.82 25.93 26.10 0 -1.73(-6.22%)
Nov 13, 2008 25.14 27.92 24.29 27.83 24,577,602 +3.06(+12.34%)
Nov 12, 2008 25.81 25.93 24.75 24.77 15,222,759 -1.26(-4.86%)
Nov 11, 2008 26.00 27.05 25.83 26.04 17,990,742 -0.38(-1.44%)
Nov 10, 2008 28.43 28.87 26.00 26.42 19,604,668 -0.73(-2.70%)
Nov 07, 2008 27.18 27.83 26.38 27.15 13,107,180 +0.60(+2.26%)
Nov 06, 2008 28.12 28.67 26.37 26.55 18,817,480 -1.98(-6.93%)
Nov 05, 2008 30.11 30.78 28.32 28.53 19,891,976 -1.31(-4.38%)
Nov 04, 2008 28.52 29.97 28.13 29.84 16,290,645 +2.29(+8.31%)
Nov 03, 2008 27.42 27.83 26.84 27.55 10,786,513 +0.57(+2.12%)
Oct 31, 2008 26.28 27.68 25.50 26.98 0 +0.59(+2.22%)
Oct 30, 2008 26.36 26.79 25.60 26.39 12,304,852 +0.87(+3.40%)
Oct 29, 2008 25.09 27.15 24.37 25.52 22,758,330 +0.84(+3.40%)
Oct 28, 2008 24.11 24.97 22.60 24.68 18,149,854 +1.53(+6.62%)
Oct 27, 2008 23.17 24.65 22.85 23.15 18,124,002 -0.37(-1.56%)
Oct 24, 2008 22.61 24.36 22.56 23.52 18,962,050 -1.45(-5.83%)
Oct 23, 2008 25.98 26.07 23.91 24.97 24,991,102 -0.82(-3.18%)
Oct 22, 2008 26.89 27.08 25.20 25.79 19,600,260 -1.63(-5.95%)
Oct 21, 2008 28.53 29.20 27.20 27.42 20,277,272 -1.46(-5.06%)
Oct 20, 2008 28.16 29.38 27.54 28.89 18,953,918 +1.12(+4.02%)
Oct 17, 2008 29.23 30.30 27.55 27.77 0 -2.15(-7.20%)
Oct 16, 2008 29.80 30.41 27.95 29.92 22,771,666 +0.22(+0.74%)
Oct 15, 2008 32.34 32.70 29.65 29.70 18,276,824 -3.83(-11.43%)
Oct 14, 2008 36.58 37.43 32.92 33.54 17,077,030 -1.41(-4.02%)
Oct 13, 2008 31.78 34.96 31.68 34.94 14,970,910 +4.48(+14.72%)
Oct 10, 2008 29.68 32.35 26.18 30.46 27,951,100 -1.18(-3.73%)
Oct 09, 2008 34.32 34.79 31.26 31.64 15,891,526 -2.01(-5.98%)
Oct 08, 2008 32.76 35.46 32.36 33.65 22,169,970 +0.23(+0.68%)
Oct 07, 2008 35.80 37.26 33.25 33.43 19,142,000 -1.32(-3.80%)
Oct 06, 2008 35.44 35.86 32.32 34.75 25,278,142 -1.42(-3.93%)
Oct 03, 2008 37.93 39.30 36.00 36.17 0 -0.71(-1.93%)
Oct 02, 2008 39.56 39.73 36.66 36.88 21,255,830 -3.34(-8.31%)
Oct 01, 2008 41.46 41.69 38.77 40.22 22,108,564 -1.87(-4.45%)
Sep 30, 2008 43.33 43.41 41.10 42.09 14,393,775 -0.20(-0.48%)
Sep 29, 2008 44.18 44.76 41.04 42.30 17,296,162 -2.99(-6.61%)
Sep 26, 2008 43.03 45.34 42.85 45.29 0 +1.53(+3.50%)
Sep 25, 2008 44.06 44.65 42.90 43.76 10,981,124 +0.16(+0.36%)
Sep 24, 2008 45.13 45.43 43.25 43.60 9,426,493 -1.27(-2.83%)
Sep 23, 2008 45.67 46.42 44.50 44.87 9,308,231 -0.75(-1.64%)
Sep 22, 2008 46.90 47.21 45.62 45.62 8,383,995 -1.33(-2.84%)
Sep 19, 2008 50.07 52.61 46.58 46.96 0 +0.83(+1.79%)
Sep 18, 2008 45.11 46.26 42.40 46.13 18,383,686 +1.53(+3.44%)
Sep 17, 2008 44.83 46.22 44.35 44.60 13,121,310 -1.12(-2.44%)
Sep 16, 2008 43.70 46.13 43.68 45.71 14,061,721 +1.07(+2.40%)
Sep 15, 2008 44.70 45.80 44.51 44.64 11,069,753 -1.59(-3.44%)
Sep 12, 2008 45.19 46.39 44.61 46.23 9,866,117 +0.46(+1.00%)
Sep 11, 2008 44.08 45.77 43.23 45.77 12,755,016 +1.41(+3.17%)
Sep 10, 2008 43.75 45.19 43.58 44.37 11,209,771 +1.02(+2.35%)
Sep 09, 2008 45.83 45.91 43.35 43.35 14,239,108 -2.26(-4.96%)
Sep 08, 2008 46.75 47.37 44.69 45.61 10,220,009 +0.36(+0.80%)
Sep 05, 2008 45.05 45.51 44.44 45.25 0 +0.09(+0.20%)
Sep 04, 2008 46.61 46.61 44.49 45.16 19,376,570 -2.68(-5.60%)
Sep 03, 2008 48.70 48.81 47.45 47.83 11,940,690 -0.95(-1.95%)
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.