Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 17.96 17.96 17.09 17.54 2,901,965 -0.07(-0.38%)
Nov 26, 2008 16.16 17.78 15.97 17.61 6,866,676 +1.16(+7.02%)
Nov 25, 2008 16.64 16.75 16.06 16.45 9,014,799 +0.30(+1.85%)
Nov 24, 2008 16.57 17.18 15.99 16.16 13,236,215 -0.18(-1.12%)
Nov 21, 2008 15.64 16.68 14.51 16.34 12,630,615 +1.06(+6.91%)
Nov 20, 2008 17.16 17.24 15.15 15.28 9,234,825 -2.08(-11.97%)
Nov 19, 2008 18.42 18.48 17.27 17.36 4,680,588 -1.19(-6.41%)
Nov 18, 2008 18.31 18.63 17.82 18.55 6,178,130 +0.25(+1.36%)
Nov 17, 2008 18.48 19.25 18.00 18.30 4,300,673 -0.43(-2.31%)
Nov 14, 2008 19.07 19.58 18.53 18.73 0 -0.56(-2.89%)
Nov 13, 2008 17.96 19.31 17.05 19.29 10,327,848 +1.36(+7.61%)
Nov 12, 2008 19.49 19.49 17.84 17.93 8,943,089 -1.85(-9.34%)
Nov 11, 2008 20.78 21.21 19.47 19.77 6,718,651 -1.06(-5.11%)
Nov 10, 2008 22.24 22.24 20.39 20.84 6,402,168 -1.09(-4.97%)
Nov 07, 2008 21.49 22.08 21.29 21.93 5,346,613 +0.60(+2.81%)
Nov 06, 2008 21.11 21.61 20.43 21.33 7,973,890 -0.06(-0.27%)
Nov 05, 2008 21.63 22.08 20.95 21.39 5,582,740 -0.49(-2.24%)
Nov 04, 2008 21.44 21.97 21.07 21.88 7,134,869 +0.90(+4.28%)
Nov 03, 2008 20.64 21.09 20.03 20.98 9,083,838 +0.33(+1.61%)
Oct 31, 2008 18.77 20.80 18.34 20.65 0 +1.88(+10.01%)
Oct 30, 2008 20.54 20.54 16.50 18.77 40,253,556 -3.41(-15.37%)
Oct 29, 2008 22.67 23.35 21.49 22.18 8,123,749 -0.29(-1.30%)
Oct 28, 2008 20.22 22.47 19.63 22.47 8,992,116 +2.69(+13.62%)
Oct 27, 2008 19.96 20.55 19.61 19.77 7,066,377 -0.53(-2.62%)
Oct 24, 2008 20.25 20.78 19.78 20.30 7,730,553 -1.46(-6.69%)
Oct 23, 2008 22.74 22.88 20.86 21.76 7,497,027 -0.87(-3.86%)
Oct 22, 2008 24.50 24.87 22.03 22.63 7,226,929 -2.32(-9.30%)
Oct 21, 2008 25.30 25.59 24.30 24.95 6,639,373 -0.71(-2.75%)
Oct 20, 2008 24.53 25.66 24.07 25.66 5,144,533 +1.59(+6.60%)
Oct 17, 2008 24.07 24.88 23.44 24.07 0 -0.37(-1.53%)
Oct 16, 2008 24.62 25.31 23.26 24.45 8,274,539 -0.23(-0.94%)
Oct 15, 2008 26.19 26.19 24.53 24.68 6,013,034 -1.49(-5.69%)
Oct 14, 2008 27.80 27.85 25.41 26.17 5,934,566 -0.81(-3.02%)
Oct 13, 2008 25.48 27.58 24.74 26.98 7,185,404 +2.61(+10.71%)
Oct 10, 2008 24.19 25.53 22.87 24.37 10,827,682 -1.39(-5.39%)
Oct 09, 2008 27.69 27.75 25.76 25.76 5,941,395 -1.73(-6.29%)
Oct 08, 2008 28.65 29.35 27.39 27.49 9,845,469 -1.69(-5.79%)
Oct 07, 2008 31.50 31.70 28.95 29.18 6,812,025 -1.86(-6.00%)
Oct 06, 2008 31.70 32.04 30.07 31.04 7,136,506 -0.94(-2.94%)
Oct 03, 2008 33.25 33.62 31.84 31.98 0 -0.99(-3.00%)
Oct 02, 2008 34.02 34.42 32.83 32.97 3,979,069 -1.31(-3.83%)
Oct 01, 2008 34.55 34.59 33.82 34.28 2,636,379 -0.28(-0.82%)
Sep 30, 2008 33.51 34.61 33.26 34.56 4,521,641 +1.60(+4.84%)
Sep 29, 2008 34.36 34.66 32.86 32.97 6,030,588 -1.69(-4.87%)
Sep 26, 2008 34.27 34.96 33.97 34.66 0 -0.09(-0.26%)
Sep 25, 2008 34.02 35.00 34.00 34.75 3,418,021 +0.87(+2.58%)
Sep 24, 2008 33.49 34.37 33.37 33.87 3,373,448 +0.27(+0.79%)
Sep 23, 2008 33.48 34.23 32.86 33.61 4,069,588 +0.22(+0.65%)
Sep 22, 2008 33.83 34.49 33.20 33.39 4,193,854 -0.30(-0.89%)
Sep 19, 2008 34.08 34.93 32.43 33.69 0 +0.23(+0.70%)
Sep 18, 2008 33.16 33.75 32.43 33.46 6,460,038 +0.62(+1.87%)
Sep 17, 2008 33.72 33.72 32.47 32.84 8,119,987 -1.33(-3.89%)
Sep 16, 2008 34.63 34.90 32.93 34.17 6,322,552 -0.96(-2.72%)
Sep 15, 2008 34.88 35.74 34.88 35.13 4,971,522 -0.42(-1.19%)
Sep 12, 2008 35.80 35.87 35.32 35.55 4,030,393 -0.47(-1.32%)
Sep 11, 2008 35.89 36.08 35.34 36.03 4,657,125 -0.12(-0.32%)
Sep 10, 2008 35.96 36.44 35.76 36.14 3,217,091 +0.33(+0.93%)
Sep 09, 2008 36.63 37.18 35.81 35.81 4,250,121 -0.91(-2.47%)
Sep 08, 2008 36.20 36.79 35.63 36.72 3,271,869 +1.10(+3.08%)
Sep 05, 2008 35.36 35.70 35.02 35.62 0 -0.09(-0.26%)
Sep 04, 2008 36.55 36.57 35.45 35.71 4,946,486 -0.96(-2.61%)
Sep 03, 2008 36.09 37.06 36.02 36.67 4,169,231 +0.65(+1.80%)
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.