Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 24.98 25.39 24.75 25.30 8,019,274 +0.19(+0.76%)
Dec 30, 2008 24.71 25.27 24.59 25.11 6,639,696 +0.62(+2.53%)
Dec 29, 2008 24.95 25.05 23.98 24.49 5,139,651 -0.49(-1.96%)
Dec 26, 2008 24.90 25.02 24.60 24.98 2,693,648 +0.22(+0.89%)
Dec 24, 2008 24.61 24.98 24.55 24.76 2,461,083 +0.26(+1.06%)
Dec 23, 2008 25.12 25.64 24.40 24.50 6,871,178 -0.49(-1.96%)
Dec 22, 2008 25.29 25.53 24.39 24.99 8,529,644 -0.61(-2.38%)
Dec 19, 2008 25.60 26.82 25.22 25.60 15,113,420 -0.11(-0.43%)
Dec 18, 2008 27.25 27.45 25.53 25.71 9,792,331 -1.40(-5.16%)
Dec 17, 2008 27.17 27.90 26.90 27.11 8,302,450 -0.48(-1.74%)
Dec 16, 2008 26.42 27.64 26.22 27.59 10,102,967 +1.42(+5.43%)
Dec 15, 2008 26.86 27.10 25.65 26.17 7,268,954 -0.44(-1.65%)
Dec 12, 2008 25.50 26.75 25.06 26.61 8,748,217 +0.67(+2.58%)
Dec 11, 2008 26.29 27.08 25.70 25.94 9,019,904 -0.61(-2.30%)
Dec 10, 2008 27.05 27.10 26.01 26.55 8,753,630 +0.17(+0.64%)
Dec 09, 2008 26.04 27.10 25.75 26.38 13,227,476 +0.04(+0.15%)
Dec 08, 2008 24.86 26.53 24.61 26.34 13,127,644 +2.22(+9.20%)
Dec 05, 2008 23.22 24.24 22.50 24.12 12,696,726 +0.43(+1.82%)
Dec 04, 2008 22.35 24.54 22.31 23.69 16,201,206 +0.08(+0.34%)
Dec 03, 2008 22.84 23.79 22.50 23.61 12,703,819 +0.01(+0.04%)
Dec 02, 2008 22.62 23.68 22.26 23.60 13,185,908 +1.38(+6.21%)
Dec 01, 2008 24.62 24.65 22.16 22.22 12,977,277 -2.84(-11.33%)
Nov 28, 2008 24.54 25.06 24.27 25.06 3,855,436 +0.43(+1.75%)
Nov 26, 2008 23.77 24.74 23.25 24.63 10,929,679 +0.50(+2.07%)
Nov 25, 2008 24.66 24.82 23.16 24.13 14,256,350 -0.16(-0.66%)
Nov 24, 2008 23.59 24.77 23.21 24.29 16,849,479 +1.26(+5.47%)
Nov 21, 2008 22.47 23.25 21.32 23.03 24,181,525 +1.08(+4.92%)
Nov 20, 2008 24.00 24.55 21.75 21.95 20,927,962 -2.31(-9.52%)
Nov 19, 2008 26.68 27.40 24.08 24.26 15,472,997 -2.66(-9.88%)
Nov 18, 2008 26.70 27.45 26.01 26.92 9,932,977 -0.04(-0.15%)
Nov 17, 2008 26.63 28.11 26.63 26.96 8,516,727 -0.47(-1.71%)
Nov 14, 2008 29.02 29.35 27.28 27.43 0 -1.86(-6.35%)
Nov 13, 2008 27.64 29.43 26.08 29.29 14,679,563 +2.08(+7.64%)
Nov 12, 2008 28.25 28.36 27.16 27.21 8,712,468 -1.55(-5.39%)
Nov 11, 2008 29.22 29.89 28.45 28.76 8,450,430 -1.34(-4.45%)
Nov 10, 2008 31.17 31.72 29.70 30.10 6,332,954 -0.36(-1.18%)
Nov 07, 2008 29.22 30.54 28.90 30.46 8,050,261 +1.45(+5.00%)
Nov 06, 2008 30.59 31.12 28.84 29.01 10,640,874 -1.85(-5.99%)
Nov 05, 2008 32.93 33.06 30.48 30.86 8,211,376 -2.37(-7.13%)
Nov 04, 2008 32.94 33.29 32.27 33.23 7,505,847 +1.20(+3.75%)
Nov 03, 2008 32.00 32.76 31.65 32.03 4,713,544 -0.01(-0.03%)
Oct 31, 2008 31.63 32.70 31.38 32.04 8,154,537 +0.00(+0.00%)
Oct 30, 2008 32.37 32.56 30.76 32.04 7,694,961 +0.52(+1.65%)
Oct 29, 2008 30.56 32.84 30.00 31.52 11,287,370 +0.79(+2.57%)
Oct 28, 2008 28.59 30.87 27.53 30.73 12,946,825 +2.93(+10.54%)
Oct 27, 2008 28.93 29.93 27.76 27.80 12,226,398 -1.53(-5.22%)
Oct 24, 2008 29.49 30.72 29.05 29.33 13,512,430 -2.16(-6.86%)
Oct 23, 2008 32.25 32.65 30.02 31.49 12,851,442 -0.01(-0.03%)
Oct 22, 2008 32.79 33.10 30.77 31.50 12,452,694 -1.78(-5.35%)
Oct 21, 2008 34.75 35.47 33.26 33.28 10,280,564 -2.89(-7.99%)
Oct 20, 2008 34.22 36.17 33.64 36.17 7,661,859 +2.40(+7.11%)
Oct 17, 2008 33.04 35.29 32.58 33.77 10,822,419 -0.08(-0.24%)
Oct 16, 2008 33.24 33.98 31.36 33.85 16,291,249 +1.65(+5.12%)
Oct 15, 2008 35.36 35.45 31.92 32.20 10,233,166 -3.99(-11.03%)
Oct 14, 2008 39.17 39.18 35.36 36.19 12,505,587 -1.04(-2.79%)
Oct 13, 2008 34.15 37.57 33.75 37.23 13,166,851 +3.83(+11.47%)
Oct 10, 2008 31.34 35.77 30.81 33.40 20,775,308 -0.36(-1.07%)
Oct 09, 2008 36.35 37.43 33.76 33.76 12,685,175 -2.36(-6.53%)
Oct 08, 2008 35.35 39.36 35.19 36.12 14,379,256 +0.02(+0.06%)
Oct 07, 2008 37.77 38.64 36.00 36.10 13,305,642 -1.36(-3.63%)
Oct 06, 2008 38.05 38.34 35.87 37.46 13,288,757 -1.34(-3.45%)
Oct 03, 2008 39.43 40.68 38.70 38.80 0 +0.01(+0.03%)
Oct 02, 2008 40.31 40.61 38.71 38.79 10,338,139 -1.68(-4.15%)
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.