Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 28.19 28.88 27.85 28.50 20,764,732 +0.27(+0.96%)
Dec 30, 2008 27.90 28.23 27.47 28.23 20,614,864 +0.37(+1.33%)
Dec 29, 2008 28.02 28.08 27.32 27.86 17,102,204 -0.08(-0.29%)
Dec 26, 2008 27.98 28.13 27.78 27.94 8,195,090 +0.11(+0.40%)
Dec 24, 2008 27.78 28.07 27.70 27.83 6,860,393 +0.11(+0.40%)
Dec 23, 2008 28.27 28.55 27.61 27.72 21,596,284 -0.41(-1.46%)
Dec 22, 2008 28.14 28.65 27.52 28.13 24,553,160 +0.01(+0.04%)
Dec 19, 2008 28.00 28.46 27.50 28.12 48,656,652 +0.40(+1.44%)
Dec 18, 2008 28.40 28.85 27.50 27.72 33,177,146 -0.40(-1.42%)
Dec 17, 2008 28.01 28.70 27.54 28.12 30,567,924 -0.11(-0.39%)
Dec 16, 2008 27.25 28.40 27.06 28.23 44,739,812 +1.10(+4.05%)
Dec 15, 2008 27.65 27.94 26.57 27.13 42,600,944 -1.05(-3.73%)
Dec 12, 2008 27.42 28.47 27.28 28.18 32,836,928 +0.24(+0.86%)
Dec 11, 2008 27.65 28.51 27.51 27.94 38,938,928 -0.14(-0.50%)
Dec 10, 2008 29.36 29.68 27.63 28.08 44,519,596 -1.08(-3.70%)
Dec 09, 2008 29.83 30.18 28.76 29.16 39,578,572 -0.82(-2.74%)
Dec 08, 2008 28.90 30.65 28.84 29.98 45,880,724 +1.83(+6.50%)
Dec 05, 2008 27.63 28.84 26.97 28.15 51,201,436 -0.02(-0.07%)
Dec 04, 2008 28.29 29.64 27.65 28.17 44,982,952 -0.91(-3.13%)
Dec 03, 2008 28.29 29.37 27.30 29.08 42,680,940 +1.04(+3.71%)
Dec 02, 2008 27.34 28.25 27.20 28.04 36,969,408 +1.08(+4.01%)
Dec 01, 2008 28.00 28.07 26.90 26.96 36,892,632 -1.60(-5.60%)
Nov 28, 2008 28.19 28.72 28.10 28.56 16,147,522 +0.17(+0.60%)
Nov 26, 2008 26.64 28.67 26.39 28.39 39,461,968 +1.10(+4.03%)
Nov 25, 2008 27.63 27.90 25.58 27.29 43,187,704 +0.35(+1.30%)
Nov 24, 2008 25.77 27.75 25.75 26.94 54,986,084 +1.75(+6.95%)
Nov 21, 2008 25.05 25.35 23.32 25.19 57,857,820 +0.68(+2.77%)
Nov 20, 2008 24.91 26.68 24.15 24.51 57,115,216 -0.72(-2.85%)
Nov 19, 2008 26.50 26.89 25.11 25.23 35,461,808 -1.34(-5.04%)
Nov 18, 2008 26.55 27.27 25.50 26.57 45,528,016 -0.20(-0.75%)
Nov 17, 2008 27.32 27.53 26.41 26.77 31,984,404 -0.88(-3.18%)
Nov 14, 2008 28.02 28.99 26.57 27.65 38,959,964 -1.02(-3.56%)
Nov 13, 2008 26.12 28.74 25.75 28.67 45,741,096 +2.49(+9.51%)
Nov 12, 2008 26.88 27.25 26.00 26.18 28,552,488 -1.15(-4.21%)
Nov 11, 2008 27.28 28.10 26.91 27.33 26,618,400 -0.14(-0.51%)
Nov 10, 2008 27.78 28.10 26.97 27.47 24,611,582 +0.47(+1.74%)
Nov 07, 2008 26.22 27.20 26.22 27.00 28,701,680 +1.01(+3.89%)
Nov 06, 2008 26.92 27.59 25.73 25.99 35,549,672 -1.16(-4.27%)
Nov 05, 2008 28.80 28.90 27.00 27.15 33,995,980 -2.13(-7.27%)
Nov 04, 2008 28.55 29.91 28.43 29.28 39,470,648 +1.47(+5.29%)
Nov 03, 2008 26.87 28.21 26.85 27.81 25,954,424 +1.04(+3.88%)
Oct 31, 2008 26.94 28.30 26.77 26.77 43,585,916 -0.33(-1.22%)
Oct 30, 2008 27.79 28.00 26.45 27.10 31,707,490 +0.20(+0.74%)
Oct 29, 2008 27.53 28.00 26.35 26.90 46,814,752 -0.71(-2.57%)
Oct 28, 2008 25.09 27.83 24.92 27.61 51,075,668 +3.22(+13.20%)
Oct 27, 2008 24.59 25.50 24.00 24.39 34,126,320 -0.29(-1.18%)
Oct 24, 2008 23.12 25.62 23.11 24.68 46,490,344 -0.58(-2.30%)
Oct 23, 2008 23.86 25.80 23.85 25.26 54,900,424 +1.48(+6.22%)
Oct 22, 2008 25.00 25.35 23.00 23.78 48,234,448 -1.95(-7.58%)
Oct 21, 2008 26.78 27.17 25.42 25.73 32,938,014 -1.26(-4.67%)
Oct 20, 2008 25.68 27.08 25.29 26.99 35,154,144 +1.70(+6.72%)
Oct 17, 2008 24.90 26.75 24.50 25.29 42,497,220 -0.17(-0.67%)
Oct 16, 2008 24.91 25.75 23.91 25.46 51,196,268 +0.84(+3.41%)
Oct 15, 2008 26.00 26.12 24.57 24.62 47,763,844 -2.06(-7.72%)
Oct 14, 2008 27.56 28.51 26.05 26.68 49,659,336 +0.61(+2.34%)
Oct 13, 2008 23.27 26.13 23.01 26.07 51,211,100 +3.65(+16.28%)
Oct 10, 2008 22.14 24.82 20.90 22.42 80,127,208 -0.58(-2.52%)
Oct 09, 2008 24.82 25.22 22.52 23.00 59,865,176 -1.73(-7.00%)
Oct 08, 2008 25.02 26.13 23.95 24.73 65,698,860 -1.01(-3.92%)
Oct 07, 2008 27.40 27.80 25.72 25.74 43,513,852 -1.12(-4.17%)
Oct 06, 2008 27.48 27.82 26.00 26.86 53,354,508 -1.26(-4.48%)
Oct 03, 2008 28.25 29.37 27.86 28.12 42,656,232 +0.15(+0.54%)
Oct 02, 2008 28.20 28.59 27.65 27.97 32,509,016 -0.12(-0.43%)
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.