Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 35.59 36.53 35.35 36.45 377,141 +0.94(+2.65%)
Nov 26, 2008 32.85 35.70 32.74 35.51 705,185 +1.71(+5.06%)
Nov 25, 2008 33.16 34.27 32.37 33.80 1,446,399 +1.33(+4.10%)
Nov 24, 2008 30.73 33.24 30.69 32.47 1,287,436 +2.29(+7.59%)
Nov 21, 2008 29.46 30.18 28.15 30.18 1,252,552 +1.27(+4.39%)
Nov 20, 2008 30.61 31.51 28.66 28.91 1,390,177 -1.69(-5.52%)
Nov 19, 2008 32.96 33.01 30.43 30.60 917,181 -2.25(-6.85%)
Nov 18, 2008 32.64 33.69 31.85 32.85 1,280,385 +0.13(+0.40%)
Nov 17, 2008 32.40 33.93 32.29 32.72 790,923 -0.05(-0.15%)
Nov 14, 2008 33.97 34.61 32.63 32.77 0 -1.62(-4.71%)
Nov 13, 2008 32.42 34.39 30.93 34.39 1,708,253 +2.37(+7.40%)
Nov 12, 2008 32.90 33.06 31.81 32.02 1,362,078 -1.53(-4.56%)
Nov 11, 2008 34.13 34.17 32.65 33.55 807,326 -0.94(-2.73%)
Nov 10, 2008 35.44 36.02 33.86 34.49 601,797 -0.14(-0.40%)
Nov 07, 2008 34.70 35.32 33.59 34.63 1,026,707 +0.13(+0.38%)
Nov 06, 2008 36.55 37.00 33.86 34.50 1,552,719 -2.22(-6.05%)
Nov 05, 2008 36.44 36.98 36.10 36.72 1,847,847 -0.21(-0.57%)
Nov 04, 2008 36.20 36.99 35.86 36.93 1,543,560 +1.67(+4.74%)
Nov 03, 2008 34.12 35.85 33.78 35.26 1,068,937 +1.06(+3.10%)
Oct 31, 2008 34.02 35.35 33.76 34.20 0 +0.24(+0.71%)
Oct 30, 2008 32.27 34.23 32.26 33.96 1,419,436 +3.08(+9.97%)
Oct 29, 2008 30.90 32.23 30.51 30.88 1,202,997 -0.11(-0.35%)
Oct 28, 2008 28.70 30.99 27.37 30.99 1,117,756 +2.86(+10.17%)
Oct 27, 2008 29.07 30.06 28.07 28.13 970,509 -1.57(-5.29%)
Oct 24, 2008 29.00 30.44 28.54 29.70 1,240,022 -0.86(-2.81%)
Oct 23, 2008 30.92 31.49 28.70 30.56 1,740,456 -0.19(-0.62%)
Oct 22, 2008 31.69 32.38 29.70 30.75 1,065,118 -1.65(-5.09%)
Oct 21, 2008 33.19 34.09 32.18 32.40 1,763,720 -1.14(-3.40%)
Oct 20, 2008 32.45 33.54 31.87 33.54 876,381 +1.28(+3.97%)
Oct 17, 2008 30.77 33.83 30.76 32.26 0 +0.14(+0.44%)
Oct 16, 2008 31.40 32.31 29.74 32.12 1,896,944 +1.22(+3.95%)
Oct 15, 2008 33.74 33.74 30.74 30.90 901,007 -3.36(-9.81%)
Oct 14, 2008 35.34 36.03 33.64 34.26 1,664,291 -0.48(-1.38%)
Oct 13, 2008 32.37 34.98 31.83 34.74 1,259,728 +3.57(+11.45%)
Oct 10, 2008 30.11 32.91 28.32 31.17 1,894,683 +0.42(+1.37%)
Oct 09, 2008 33.04 33.80 30.73 30.75 1,414,602 -1.64(-5.06%)
Oct 08, 2008 32.06 34.32 31.61 32.39 2,345,958 -0.54(-1.64%)
Oct 07, 2008 34.77 34.77 32.78 32.93 1,516,813 -1.61(-4.66%)
Oct 06, 2008 35.19 35.19 32.76 34.54 1,714,720 -1.28(-3.57%)
Oct 03, 2008 37.54 37.70 35.59 35.82 0 -1.18(-3.19%)
Oct 02, 2008 38.57 38.57 36.90 37.00 1,124,672 -1.69(-4.37%)
Oct 01, 2008 39.22 39.22 37.89 38.69 893,178 -0.80(-2.03%)
Sep 30, 2008 40.57 40.79 38.88 39.49 1,338,902 -0.51(-1.27%)
Sep 29, 2008 42.24 42.24 39.00 40.00 901,095 -2.75(-6.43%)
Sep 26, 2008 41.08 43.16 40.19 42.75 0 +0.93(+2.22%)
Sep 25, 2008 41.49 42.29 41.12 41.82 773,463 +0.55(+1.33%)
Sep 24, 2008 41.50 42.31 41.13 41.27 1,081,480 +0.14(+0.34%)
Sep 23, 2008 41.30 42.44 41.00 41.13 731,753 -0.13(-0.32%)
Sep 22, 2008 42.16 43.09 41.22 41.26 568,990 -1.05(-2.48%)
Sep 19, 2008 44.86 44.99 41.60 42.31 0 +0.05(+0.12%)
Sep 18, 2008 42.55 42.65 38.37 42.26 1,473,266 +0.59(+1.42%)
Sep 17, 2008 43.31 43.75 41.09 41.67 1,521,601 -2.64(-5.96%)
Sep 16, 2008 43.55 44.41 42.52 44.31 1,093,344 +0.20(+0.45%)
Sep 15, 2008 43.30 45.24 43.14 44.11 698,792 -1.04(-2.30%)
Sep 12, 2008 43.83 45.42 43.83 45.15 541,601 +0.85(+1.92%)
Sep 11, 2008 42.48 44.44 42.18 44.30 943,893 +1.38(+3.22%)
Sep 10, 2008 42.48 43.44 41.85 42.92 1,240,394 +0.95(+2.26%)
Sep 09, 2008 44.54 44.54 41.88 41.97 1,013,205 -2.06(-4.68%)
Sep 08, 2008 45.60 45.60 43.44 44.03 850,912 +0.02(+0.05%)
Sep 05, 2008 43.25 44.35 42.74 44.01 0 +0.60(+1.38%)
Sep 04, 2008 45.17 45.42 42.84 43.41 801,803 -1.95(-4.30%)
Sep 03, 2008 45.78 46.00 44.88 45.36 646,090 -0.45(-0.98%)
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.