Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 34.87 37.35 34.17 37.32 615,274 +2.85(+8.27%)
Nov 26, 2008 30.80 34.92 30.24 34.47 1,135,532 +2.87(+9.08%)
Nov 25, 2008 30.90 31.87 29.53 31.60 1,425,699 +1.36(+4.50%)
Nov 24, 2008 27.42 30.91 27.42 30.24 2,113,933 +2.16(+7.69%)
Nov 21, 2008 27.85 28.15 25.45 28.08 2,219,384 +1.76(+6.69%)
Nov 20, 2008 27.60 29.82 26.02 26.32 1,779,763 -2.46(-8.55%)
Nov 19, 2008 33.70 34.51 28.74 28.78 1,436,769 -4.91(-14.57%)
Nov 18, 2008 32.17 34.42 31.56 33.69 1,137,161 +1.18(+3.63%)
Nov 17, 2008 32.83 34.68 31.60 32.51 1,309,670 -0.67(-2.02%)
Nov 14, 2008 36.04 36.28 32.93 33.18 0 -3.57(-9.71%)
Nov 13, 2008 32.52 36.77 30.67 36.75 1,522,437 +4.62(+14.38%)
Nov 12, 2008 34.61 34.97 31.90 32.13 1,124,069 -3.52(-9.87%)
Nov 11, 2008 37.25 37.47 34.30 35.65 944,414 -2.27(-5.99%)
Nov 10, 2008 37.98 39.80 36.96 37.92 1,721,105 +0.50(+1.34%)
Nov 07, 2008 35.29 37.49 34.88 37.42 0 +2.70(+7.78%)
Nov 06, 2008 39.05 39.16 33.88 34.72 1,969,269 -4.62(-11.74%)
Nov 05, 2008 41.41 42.05 39.20 39.34 2,137,521 -2.76(-6.56%)
Nov 04, 2008 39.26 43.88 39.26 42.10 1,752,132 +3.93(+10.30%)
Nov 03, 2008 38.53 40.02 37.36 38.17 1,038,099 -0.57(-1.47%)
Oct 31, 2008 37.04 40.05 36.39 38.74 0 +1.34(+3.58%)
Oct 30, 2008 38.28 39.17 34.08 37.40 3,166,593 +0.40(+1.08%)
Oct 29, 2008 42.49 43.17 36.64 37.00 3,512,755 -6.88(-15.68%)
Oct 28, 2008 40.92 43.96 36.83 43.88 1,609,617 +4.89(+12.54%)
Oct 27, 2008 40.17 41.77 38.50 38.99 966,613 -2.38(-5.75%)
Oct 24, 2008 38.61 42.82 37.01 41.37 0 -2.07(-4.77%)
Oct 23, 2008 46.85 47.38 40.30 43.44 2,077,995 -2.72(-5.89%)
Oct 22, 2008 51.19 52.20 43.86 46.16 1,283,133 -7.14(-13.40%)
Oct 21, 2008 55.83 56.29 52.38 53.30 685,481 -3.70(-6.49%)
Oct 20, 2008 54.19 57.01 53.08 57.00 1,251,983 +3.41(+6.36%)
Oct 17, 2008 51.45 56.72 49.99 53.59 0 +0.11(+0.21%)
Oct 16, 2008 51.69 54.03 46.78 53.48 1,606,402 +3.80(+7.65%)
Oct 15, 2008 55.89 56.52 49.68 49.68 1,330,941 -8.03(-13.91%)
Oct 14, 2008 63.50 63.50 55.46 57.71 1,874,980 -2.49(-4.14%)
Oct 13, 2008 51.36 60.20 51.21 60.20 2,041,163 +10.79(+21.84%)
Oct 10, 2008 45.76 51.82 40.93 49.41 0 +0.91(+1.88%)
Oct 09, 2008 50.16 55.43 47.13 48.50 2,989,590 +0.37(+0.77%)
Oct 08, 2008 42.53 51.20 41.60 48.13 4,759,138 +3.45(+7.72%)
Oct 07, 2008 59.62 61.23 44.58 44.68 2,549,699 -14.13(-24.03%)
Oct 06, 2008 59.63 60.59 53.10 58.81 7,217,300 -3.88(-6.19%)
Oct 03, 2008 63.50 67.03 62.15 62.69 0 +0.54(+0.87%)
Oct 02, 2008 69.90 69.94 62.07 62.15 2,169,683 -9.73(-13.54%)
Oct 01, 2008 75.12 77.49 71.34 71.88 1,342,443 -5.12(-6.65%)
Sep 30, 2008 71.44 77.67 67.24 77.00 3,251,950 +8.44(+12.31%)
Sep 29, 2008 80.44 80.51 62.14 68.56 2,869,018 -13.41(-16.36%)
Sep 26, 2008 84.76 85.68 80.34 81.97 0 -4.39(-5.08%)
Sep 25, 2008 87.45 87.67 85.51 86.36 975,712 -0.43(-0.50%)
Sep 24, 2008 92.55 92.55 85.69 86.79 1,391,532 -4.70(-5.14%)
Sep 23, 2008 96.50 98.13 90.01 91.49 740,862 -5.23(-5.41%)
Sep 22, 2008 96.67 100.08 93.18 96.72 1,457,423 -4.43(-4.38%)
Sep 19, 2008 93.00 105.92 92.11 101.15 0 +10.81(+11.97%)
Sep 18, 2008 91.54 92.97 85.85 90.34 1,691,574 -0.48(-0.53%)
Sep 17, 2008 99.70 100.00 90.22 90.82 1,461,310 -10.43(-10.30%)
Sep 16, 2008 101.21 102.10 97.28 101.25 981,301 -2.25(-2.17%)
Sep 15, 2008 103.20 105.81 101.64 103.50 730,704 -3.90(-3.63%)
Sep 12, 2008 104.21 107.95 102.55 107.40 0 +2.40(+2.29%)
Sep 11, 2008 98.85 105.30 96.43 105.00 1,144,393 +4.61(+4.59%)
Sep 10, 2008 96.83 101.87 95.88 100.39 921,776 +4.01(+4.16%)
Sep 09, 2008 105.42 105.54 95.25 96.38 1,342,870 -8.52(-8.12%)
Sep 08, 2008 108.24 109.31 103.16 104.90 627,478 -0.22(-0.21%)
Sep 05, 2008 101.25 106.12 100.66 105.12 0 +2.78(+2.72%)
Sep 04, 2008 106.94 108.24 100.77 102.34 996,727 -5.91(-5.46%)
Sep 03, 2008 115.22 116.44 108.25 108.25 1,217,945 -7.34(-6.35%)
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.