Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 33.54 34.17 33.09 33.64 136,531 -0.52(-1.53%)
Nov 26, 2008 33.25 34.18 33.18 34.16 209,034 +0.91(+2.74%)
Nov 25, 2008 33.26 33.40 32.70 33.25 194,897 +0.33(+1.01%)
Nov 24, 2008 33.28 33.58 32.53 32.92 181,064 +0.69(+2.14%)
Nov 21, 2008 33.51 33.63 31.40 32.23 236,473 -0.36(-1.09%)
Nov 20, 2008 33.85 33.85 32.58 32.58 246,329 -1.20(-3.54%)
Nov 19, 2008 34.95 34.95 33.59 33.78 143,050 -1.17(-3.36%)
Nov 18, 2008 35.84 35.84 34.78 34.95 204,491 -1.10(-3.06%)
Nov 17, 2008 36.39 36.39 35.70 36.06 106,261 -0.44(-1.20%)
Nov 14, 2008 36.96 36.98 36.49 36.49 134,742 -0.41(-1.12%)
Nov 13, 2008 37.25 37.25 36.54 36.91 186,689 -0.14(-0.38%)
Nov 12, 2008 37.69 37.73 36.74 37.05 168,978 -0.68(-1.79%)
Nov 11, 2008 37.68 38.21 37.32 37.73 199,125 +0.23(+0.60%)
Nov 10, 2008 37.63 37.92 36.95 37.50 138,570 -0.24(-0.63%)
Nov 07, 2008 38.14 38.14 37.56 37.74 125,354 -0.12(-0.31%)
Nov 06, 2008 37.61 37.86 37.53 37.86 154,968 +0.20(+0.53%)
Nov 05, 2008 37.77 37.77 37.32 37.66 263,831 +0.15(+0.41%)
Nov 04, 2008 38.21 38.21 37.31 37.50 376,640 -0.06(-0.16%)
Nov 03, 2008 37.54 37.74 35.03 37.56 208,223 +0.41(+1.12%)
Oct 31, 2008 37.36 37.50 37.05 37.15 170,910 -0.30(-0.79%)
Oct 30, 2008 37.25 37.62 37.04 37.44 158,164 +0.15(+0.41%)
Oct 29, 2008 36.92 37.67 36.44 37.29 311,033 +0.05(+0.13%)
Oct 28, 2008 37.21 37.67 36.79 37.24 140,780 -0.06(-0.16%)
Oct 27, 2008 36.55 37.62 36.49 37.30 167,363 +0.81(+2.21%)
Oct 24, 2008 35.99 37.80 35.84 36.49 172,960 -1.24(-3.30%)
Oct 23, 2008 37.38 37.92 37.06 37.74 282,144 +0.34(+0.90%)
Oct 22, 2008 38.26 38.26 37.40 37.40 162,258 -0.77(-2.02%)
Oct 21, 2008 38.62 38.62 37.93 38.17 311,904 -0.20(-0.53%)
Oct 20, 2008 39.84 39.84 37.94 38.37 173,323 +0.16(+0.42%)
Oct 17, 2008 38.00 39.17 37.60 38.21 234,891 -0.52(-1.35%)
Oct 16, 2008 39.82 39.99 38.24 38.73 194,229 -2.46(-5.97%)
Oct 15, 2008 42.25 42.25 39.28 41.19 524,138 -0.82(-1.96%)
Oct 14, 2008 40.70 42.99 39.40 42.02 352,446 +4.10(+10.81%)
Oct 13, 2008 35.87 40.39 35.84 37.92 301,379 +3.84(+11.27%)
Oct 10, 2008 38.52 43.72 33.18 34.08 441,103 -5.78(-14.51%)
Oct 09, 2008 39.92 41.47 38.90 39.86 361,145 +0.30(+0.76%)
Oct 08, 2008 41.07 41.74 39.17 39.56 244,085 -1.91(-4.61%)
Oct 07, 2008 45.32 45.91 41.47 41.47 111,610 -2.22(-5.07%)
Oct 06, 2008 45.00 45.00 42.72 43.69 166,839 -0.86(-1.94%)
Oct 03, 2008 45.86 45.86 43.97 44.55 105,703 -1.03(-2.26%)
Oct 02, 2008 47.14 47.14 45.14 45.58 113,888 -0.68(-1.46%)
Oct 01, 2008 46.44 46.67 44.73 46.26 498,238 -0.07(-0.15%)
Sep 30, 2008 45.51 46.47 44.41 46.33 117,258 +1.03(+2.28%)
Sep 29, 2008 46.74 47.03 44.39 45.30 117,418 -2.04(-4.31%)
Sep 26, 2008 46.69 47.73 45.70 47.34 0 -0.23(-0.47%)
Sep 25, 2008 48.27 48.34 46.13 47.56 129,254 -1.02(-2.10%)
Sep 24, 2008 48.70 49.11 47.96 48.58 256,928 -0.19(-0.39%)
Sep 23, 2008 48.70 49.22 48.01 48.77 128,861 +0.02(+0.05%)
Sep 22, 2008 48.58 48.94 47.04 48.75 71,567 +0.20(+0.41%)
Sep 19, 2008 47.70 48.82 47.70 48.55 0 +1.59(+3.38%)
Sep 18, 2008 46.53 47.63 46.22 46.96 144,031 +1.27(+2.78%)
Sep 17, 2008 46.95 47.14 43.84 45.69 209,130 -1.00(-2.13%)
Sep 16, 2008 48.06 48.32 45.77 46.69 127,361 -1.62(-3.35%)
Sep 15, 2008 48.59 49.54 47.40 48.30 249,504 -1.40(-2.82%)
Sep 12, 2008 49.71 49.93 49.46 49.71 138,594 -0.27(-0.55%)
Sep 11, 2008 49.92 50.12 49.71 49.98 85,794 -0.25(-0.50%)
Sep 10, 2008 50.36 50.42 50.06 50.23 90,467 -0.13(-0.26%)
Sep 09, 2008 50.16 50.52 50.00 50.36 95,100 -0.12(-0.23%)
Sep 08, 2008 50.50 50.67 50.00 50.48 83,831 +0.70(+1.40%)
Sep 05, 2008 50.23 50.24 49.78 49.78 0 -0.52(-1.04%)
Sep 04, 2008 50.31 50.51 50.25 50.30 32,014 -0.08(-0.16%)
Sep 03, 2008 50.39 50.50 50.30 50.38 122,056 -0.09(-0.19%)
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.