Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 39.63 40.72 39.42 40.55 898,966 +1.13(+2.87%)
Dec 30, 2008 37.50 39.42 36.90 39.42 788,113 +2.54(+6.89%)
Dec 29, 2008 37.90 38.72 36.67 36.88 822,741 -1.19(-3.13%)
Dec 26, 2008 36.34 38.20 36.34 38.07 0 +1.76(+4.85%)
Dec 24, 2008 35.74 36.69 35.02 36.31 391,116 +0.93(+2.63%)
Dec 23, 2008 36.32 36.73 34.84 35.38 787,703 -0.47(-1.31%)
Dec 22, 2008 38.47 38.64 34.80 35.85 683,104 -2.12(-5.58%)
Dec 19, 2008 37.48 39.17 36.87 37.97 1,398,355 +0.34(+0.90%)
Dec 18, 2008 39.32 40.57 36.51 37.63 1,404,314 +0.44(+1.18%)
Dec 17, 2008 35.48 38.29 35.05 37.19 880,157 +1.35(+3.77%)
Dec 16, 2008 33.92 36.25 33.72 35.84 1,068,942 +1.58(+4.61%)
Dec 15, 2008 34.41 35.28 33.18 34.26 1,120,779 -0.06(-0.17%)
Dec 12, 2008 31.99 35.21 31.59 34.32 0 +1.42(+4.32%)
Dec 11, 2008 34.20 35.55 32.28 32.90 1,054,883 -1.62(-4.69%)
Dec 10, 2008 32.65 34.99 32.36 34.52 1,840,980 +2.67(+8.38%)
Dec 09, 2008 31.96 32.67 30.62 31.85 2,122,495 -1.40(-4.21%)
Dec 08, 2008 33.25 34.82 32.65 33.25 2,108,611 +0.34(+1.03%)
Dec 05, 2008 30.71 33.13 29.38 32.91 0 +1.27(+4.01%)
Dec 04, 2008 32.14 33.95 30.86 31.64 1,345,555 -1.37(-4.15%)
Dec 03, 2008 31.82 34.54 31.23 33.01 1,346,701 -1.34(-3.90%)
Dec 02, 2008 31.63 35.12 31.50 34.35 1,495,869 +3.49(+11.31%)
Dec 01, 2008 35.48 35.48 30.75 30.86 1,468,353 -6.46(-17.31%)
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%)
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.