Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 37.27 38.21 36.54 38.21 695,992 +0.71(+1.89%)
Nov 26, 2008 34.93 38.07 34.50 37.50 1,647,999 +2.04(+5.75%)
Nov 25, 2008 34.43 35.80 33.73 35.46 2,531,778 +1.73(+5.13%)
Nov 24, 2008 31.75 34.45 30.90 33.73 1,546,314 +2.46(+7.85%)
Nov 21, 2008 29.66 31.33 28.71 31.27 1,803,753 +2.08(+7.11%)
Nov 20, 2008 29.15 31.51 27.93 29.20 3,151,305 +0.06(+0.20%)
Nov 19, 2008 32.23 32.99 28.83 29.14 2,382,233 -3.27(-10.08%)
Nov 18, 2008 32.90 33.23 31.19 32.41 2,017,097 -0.85(-2.55%)
Nov 17, 2008 34.36 34.61 33.25 33.25 953,062 -1.23(-3.58%)
Nov 14, 2008 36.00 36.32 34.08 34.49 0 -2.04(-5.58%)
Nov 13, 2008 34.87 36.53 32.36 36.53 2,079,877 +2.22(+6.48%)
Nov 12, 2008 35.39 35.53 34.12 34.31 1,446,350 -1.56(-4.34%)
Nov 11, 2008 36.70 37.07 35.26 35.86 1,336,414 -1.35(-3.63%)
Nov 10, 2008 38.53 38.54 36.35 37.21 1,231,142 -0.52(-1.37%)
Nov 07, 2008 37.83 38.74 36.77 37.73 1,221,250 +0.12(+0.33%)
Nov 06, 2008 39.41 39.88 37.38 37.61 960,467 -2.30(-5.77%)
Nov 05, 2008 41.34 42.01 39.79 39.91 959,587 -1.83(-4.38%)
Nov 04, 2008 39.91 41.74 39.47 41.74 1,083,856 +1.74(+4.35%)
Nov 03, 2008 40.77 41.05 39.57 40.00 1,049,334 -0.26(-0.65%)
Oct 31, 2008 40.04 40.91 39.27 40.26 2,171,773 +0.12(+0.31%)
Oct 30, 2008 41.23 42.62 39.42 40.14 1,632,515 -0.04(-0.11%)
Oct 29, 2008 37.87 42.35 37.54 40.18 2,991,305 +1.79(+4.66%)
Oct 28, 2008 33.47 38.39 33.47 38.39 2,787,623 +4.88(+14.57%)
Oct 27, 2008 34.03 35.03 33.09 33.51 1,419,770 -0.41(-1.21%)
Oct 24, 2008 34.56 35.31 32.33 33.92 2,602,308 -2.54(-6.97%)
Oct 23, 2008 36.42 37.72 35.27 36.46 2,825,787 +0.15(+0.42%)
Oct 22, 2008 38.85 39.14 35.53 36.31 2,072,814 -3.28(-8.29%)
Oct 21, 2008 39.94 40.91 39.47 39.59 1,392,377 -0.37(-0.93%)
Oct 20, 2008 40.99 41.20 39.37 39.96 1,754,944 -0.63(-1.55%)
Oct 17, 2008 40.53 42.23 38.89 40.59 3,398,143 -2.16(-5.04%)
Oct 16, 2008 40.38 42.99 37.78 42.75 2,997,021 +2.75(+6.87%)
Oct 15, 2008 41.69 42.50 39.79 40.00 2,400,574 -3.19(-7.39%)
Oct 14, 2008 47.06 47.20 41.81 43.19 2,383,811 -2.48(-5.44%)
Oct 13, 2008 48.12 48.12 44.30 45.68 2,095,389 -0.29(-0.62%)
Oct 10, 2008 39.19 47.74 39.19 45.96 4,041,783 +3.76(+8.90%)
Oct 09, 2008 46.03 46.69 41.91 42.21 2,323,977 -4.06(-8.77%)
Oct 08, 2008 46.97 48.64 46.00 46.26 2,588,942 -1.63(-3.40%)
Oct 07, 2008 50.83 51.36 47.89 47.89 2,097,597 -2.53(-5.01%)
Oct 06, 2008 51.97 52.46 47.85 50.42 2,056,627 -2.49(-4.71%)
Oct 03, 2008 54.42 54.71 52.65 52.91 0 -0.61(-1.13%)
Oct 02, 2008 55.26 55.90 52.87 53.52 1,715,206 -2.24(-4.01%)
Oct 01, 2008 56.02 56.77 55.27 55.75 1,180,467 -0.74(-1.31%)
Sep 30, 2008 56.99 56.99 55.09 56.49 1,406,387 +0.53(+0.95%)
Sep 29, 2008 58.43 58.44 55.48 55.96 1,586,275 -2.67(-4.55%)
Sep 26, 2008 57.74 58.67 56.97 58.62 0 +0.20(+0.35%)
Sep 25, 2008 57.23 59.11 57.23 58.42 1,598,017 +1.83(+3.23%)
Sep 24, 2008 56.04 57.71 55.78 56.59 1,542,542 +0.45(+0.79%)
Sep 23, 2008 57.58 58.32 55.23 56.15 1,571,934 -1.42(-2.46%)
Sep 22, 2008 58.42 59.88 57.29 57.56 1,140,257 -2.56(-4.27%)
Sep 19, 2008 60.91 61.43 58.83 60.13 0 +0.80(+1.34%)
Sep 18, 2008 58.99 59.66 56.45 59.33 2,150,752 +1.00(+1.72%)
Sep 17, 2008 59.86 60.47 58.33 58.33 1,654,130 -2.46(-4.04%)
Sep 16, 2008 58.27 60.79 58.27 60.79 1,445,830 +1.33(+2.24%)
Sep 15, 2008 59.31 61.39 58.86 59.46 1,426,253 -0.94(-1.55%)
Sep 12, 2008 60.20 60.65 59.61 60.39 977,993 -0.49(-0.80%)
Sep 11, 2008 61.01 61.06 59.55 60.88 1,272,992 -0.42(-0.68%)
Sep 10, 2008 60.49 61.42 59.92 61.30 1,837,133 +0.96(+1.60%)
Sep 09, 2008 60.92 61.68 60.32 60.33 1,235,794 -0.74(-1.21%)
Sep 08, 2008 60.20 61.23 60.20 61.07 1,610,402 +1.64(+2.75%)
Sep 05, 2008 60.22 60.24 58.30 59.44 0 -1.34(-2.21%)
Sep 04, 2008 61.15 61.82 59.92 60.78 1,784,836 -0.85(-1.38%)
Sep 03, 2008 59.76 61.80 58.40 61.63 3,321,236 +3.32(+5.70%)
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.