Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 35.72 37.08 35.33 36.77 12,770,475 +0.45(+1.24%)
Dec 30, 2008 36.38 36.59 35.82 36.32 10,620,486 -0.20(-0.55%)
Dec 29, 2008 36.49 36.99 35.67 36.52 13,028,291 +0.72(+2.01%)
Dec 26, 2008 34.24 36.09 33.52 35.80 0 +1.54(+4.50%)
Dec 24, 2008 33.68 34.92 32.83 34.26 4,666,863 +0.40(+1.18%)
Dec 23, 2008 32.61 34.21 32.18 33.86 9,736,590 +1.25(+3.83%)
Dec 22, 2008 33.92 34.96 31.91 32.61 10,970,587 -0.89(-2.66%)
Dec 19, 2008 32.26 33.97 31.67 33.50 18,216,914 +0.19(+0.57%)
Dec 18, 2008 35.11 35.22 32.51 33.31 19,917,684 -2.18(-6.14%)
Dec 17, 2008 35.00 37.84 34.56 35.49 21,341,481 +0.58(+1.66%)
Dec 16, 2008 32.86 34.97 32.31 34.91 22,720,393 +1.99(+6.04%)
Dec 15, 2008 32.31 33.72 31.80 32.92 17,916,370 +1.60(+5.11%)
Dec 12, 2008 29.87 32.15 29.51 31.32 0 +0.77(+2.52%)
Dec 11, 2008 31.75 33.17 30.17 30.55 17,233,233 +0.17(+0.56%)
Dec 10, 2008 29.36 30.94 29.36 30.38 17,616,090 +2.63(+9.48%)
Dec 09, 2008 26.75 28.75 26.55 27.75 10,468,966 +0.50(+1.83%)
Dec 08, 2008 27.17 27.72 26.52 27.25 11,835,553 +2.11(+8.39%)
Dec 05, 2008 24.93 25.32 22.66 25.14 0 -0.56(-2.18%)
Dec 04, 2008 26.23 28.09 25.31 25.70 11,742,351 -0.72(-2.73%)
Dec 03, 2008 26.31 27.39 25.75 26.42 12,328,533 -1.23(-4.45%)
Dec 02, 2008 27.14 27.74 26.60 27.65 12,549,558 +1.34(+5.09%)
Dec 01, 2008 27.62 28.18 26.05 26.31 13,590,798 -3.15(-10.69%)
Nov 28, 2008 29.38 29.65 28.28 29.46 3,640,628 +0.40(+1.38%)
Nov 26, 2008 27.48 29.25 27.17 29.06 11,721,327 +1.32(+4.76%)
Nov 25, 2008 28.90 29.00 26.10 27.74 16,884,150 -0.37(-1.32%)
Nov 24, 2008 28.51 29.70 27.74 28.11 21,090,655 +1.06(+3.92%)
Nov 21, 2008 22.20 27.30 21.71 27.05 34,437,805 +6.45(+31.31%)
Nov 20, 2008 21.20 21.75 20.04 20.60 17,930,565 -0.52(-2.46%)
Nov 19, 2008 21.33 22.57 20.83 21.12 19,127,513 +0.07(+0.33%)
Nov 18, 2008 21.27 22.08 20.50 21.05 11,806,110 -0.10(-0.47%)
Nov 17, 2008 21.81 22.48 20.65 21.15 11,682,032 -1.14(-5.11%)
Nov 14, 2008 23.74 24.54 22.14 22.29 0 -1.06(-4.54%)
Nov 13, 2008 21.28 23.55 19.11 23.35 17,450,635 +2.54(+12.21%)
Nov 12, 2008 22.83 23.48 20.72 20.81 14,937,442 -2.57(-10.99%)
Nov 11, 2008 24.10 24.37 22.94 23.38 8,827,353 -1.60(-6.41%)
Nov 10, 2008 25.27 25.50 24.12 24.98 12,871,565 +1.02(+4.26%)
Nov 07, 2008 23.80 24.84 23.05 23.96 0 +0.84(+3.63%)
Nov 06, 2008 25.30 25.99 23.01 23.12 10,825,432 -1.83(-7.33%)
Nov 05, 2008 24.88 26.21 24.20 24.95 11,684,786 -0.48(-1.89%)
Nov 04, 2008 23.43 25.54 23.34 25.43 14,556,422 +3.17(+14.24%)
Nov 03, 2008 23.37 23.51 21.91 22.26 10,638,298 -0.48(-2.11%)
Oct 31, 2008 23.82 24.45 22.61 22.74 10,831,037 -1.58(-6.50%)
Oct 30, 2008 23.68 24.41 21.65 24.32 15,499,400 +1.58(+6.95%)
Oct 29, 2008 21.25 23.36 20.78 22.74 20,014,569 +2.36(+11.58%)
Oct 28, 2008 18.88 20.39 17.93 20.38 16,522,396 +2.24(+12.35%)
Oct 27, 2008 19.84 20.60 17.80 18.14 18,329,507 -1.75(-8.80%)
Oct 24, 2008 17.27 20.64 17.27 19.89 0 +1.08(+5.74%)
Oct 23, 2008 19.36 21.52 18.11 18.81 27,007,892 -1.36(-6.74%)
Oct 22, 2008 22.57 22.57 19.86 20.17 20,883,447 -3.46(-14.64%)
Oct 21, 2008 25.30 25.40 23.58 23.63 13,092,503 -2.88(-10.86%)
Oct 20, 2008 24.48 26.63 23.54 26.51 11,551,163 +2.90(+12.28%)
Oct 17, 2008 23.62 27.24 22.90 23.61 0 -0.97(-3.95%)
Oct 16, 2008 27.83 27.96 24.22 24.58 30,226,605 -2.76(-10.10%)
Oct 15, 2008 29.38 30.40 26.95 27.34 15,808,730 -2.44(-8.19%)
Oct 14, 2008 29.00 30.57 28.50 29.78 23,710,220 +1.66(+5.90%)
Oct 13, 2008 31.35 31.66 26.26 28.12 24,002,885 -1.91(-6.36%)
Oct 10, 2008 33.97 35.48 29.71 30.03 0 -4.96(-14.18%)
Oct 09, 2008 34.70 35.84 33.66 34.99 16,455,545 -0.72(-2.02%)
Oct 08, 2008 31.81 35.72 31.38 35.71 29,923,692 +5.21(+17.08%)
Oct 07, 2008 31.39 32.12 30.02 30.50 26,459,195 +0.49(+1.63%)
Oct 06, 2008 33.10 34.33 28.07 30.01 27,594,014 -2.08(-6.48%)
Oct 03, 2008 31.46 34.01 30.95 32.09 0 +0.16(+0.50%)
Oct 02, 2008 35.81 36.00 31.55 31.93 26,294,037 -5.43(-14.53%)
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.