Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 39.37 39.81 39.00 39.78 35,075 +0.96(+2.47%)
Dec 30, 2008 38.64 39.03 38.64 38.82 14,547 +0.94(+2.48%)
Dec 29, 2008 37.26 38.25 37.19 37.88 12,459 -0.69(-1.79%)
Dec 26, 2008 38.34 38.79 37.42 38.57 9,938 +0.48(+1.26%)
Dec 24, 2008 37.62 38.09 37.62 38.09 9,329 -0.28(-0.73%)
Dec 23, 2008 38.48 38.82 37.80 38.37 15,085 +0.02(+0.05%)
Dec 22, 2008 38.82 41.89 37.85 38.35 13,319 -1.13(-2.86%)
Dec 19, 2008 40.50 40.68 38.44 39.48 74,303 -1.09(-2.69%)
Dec 18, 2008 42.70 42.70 40.57 40.57 34,625 -1.65(-3.91%)
Dec 17, 2008 44.23 44.23 41.98 42.22 31,386 -1.28(-2.94%)
Dec 16, 2008 40.79 43.50 40.47 43.50 159,092 +3.61(+9.05%)
Dec 15, 2008 39.16 41.01 39.16 39.89 18,267 -0.52(-1.29%)
Dec 12, 2008 39.32 40.57 39.23 40.41 42,121 +0.41(+1.02%)
Dec 11, 2008 40.12 42.03 39.75 40.00 27,891 +0.00(+0.00%)
Dec 10, 2008 39.25 40.34 39.25 40.00 36,095 +2.19(+5.79%)
Dec 09, 2008 38.31 38.80 37.61 37.81 14,441 -0.46(-1.20%)
Dec 08, 2008 34.18 38.37 34.18 38.27 110,640 +2.33(+6.48%)
Dec 05, 2008 34.00 35.94 33.49 35.94 11,853 +1.41(+4.08%)
Dec 04, 2008 34.57 36.08 34.29 34.53 23,739 -1.45(-4.03%)
Dec 03, 2008 34.93 36.49 34.93 35.98 27,874 -0.52(-1.42%)
Dec 02, 2008 35.03 36.66 35.03 36.50 26,019 +1.22(+3.46%)
Dec 01, 2008 35.11 36.57 35.11 35.28 17,677 -3.36(-8.70%)
Nov 28, 2008 44.96 44.96 38.38 38.64 11,282 -1.06(-2.67%)
Nov 26, 2008 37.90 39.72 36.65 39.70 92,650 +2.87(+7.79%)
Nov 25, 2008 38.25 38.25 35.95 36.83 10,992 +0.12(+0.33%)
Nov 24, 2008 31.51 37.25 31.51 36.71 14,655 +3.31(+9.91%)
Nov 21, 2008 34.65 34.65 31.26 33.40 20,892 +2.07(+6.61%)
Nov 20, 2008 33.28 33.80 31.10 31.33 37,745 -2.76(-8.10%)
Nov 19, 2008 35.11 36.86 33.75 34.09 48,080 -3.30(-8.82%)
Nov 18, 2008 38.09 38.36 36.25 37.39 25,227 -0.20(-0.53%)
Nov 17, 2008 36.58 39.01 36.58 37.59 31,941 -0.79(-2.06%)
Nov 14, 2008 44.44 44.44 38.38 38.38 119,116 -3.62(-8.62%)
Nov 13, 2008 39.71 42.00 35.97 42.00 29,382 +5.56(+15.26%)
Nov 12, 2008 39.12 39.44 36.44 36.44 11,438 -4.49(-10.97%)
Nov 11, 2008 40.69 42.32 39.95 40.93 34,857 -0.99(-2.36%)
Nov 10, 2008 39.15 44.32 39.15 41.92 26,396 -0.59(-1.39%)
Nov 07, 2008 41.12 43.01 40.84 42.51 22,516 +2.75(+6.92%)
Nov 06, 2008 40.37 42.35 39.25 39.76 22,573 -2.14(-5.11%)
Nov 05, 2008 47.49 47.49 41.61 41.90 63,053 -4.34(-9.39%)
Nov 04, 2008 44.66 46.67 43.50 46.24 20,274 +3.45(+8.06%)
Nov 03, 2008 43.17 44.45 41.80 42.79 100,993 +1.29(+3.11%)
Oct 31, 2008 41.23 42.00 40.55 41.50 31,640 -0.71(-1.68%)
Oct 30, 2008 41.87 42.35 40.70 42.21 17,946 +2.81(+7.13%)
Oct 29, 2008 39.52 40.59 37.34 39.40 35,559 +0.90(+2.34%)
Oct 28, 2008 32.85 38.50 32.85 38.50 46,187 +5.70(+17.38%)
Oct 27, 2008 33.50 34.70 32.80 32.80 19,320 -0.59(-1.77%)
Oct 24, 2008 33.34 34.60 30.06 33.39 41,312 -3.71(-10.00%)
Oct 23, 2008 35.91 38.54 35.14 37.10 53,596 +0.19(+0.51%)
Oct 22, 2008 40.51 40.51 35.27 36.91 93,502 -4.94(-11.80%)
Oct 21, 2008 42.98 43.50 41.65 41.85 15,532 -3.26(-7.23%)
Oct 20, 2008 43.19 45.60 43.01 45.11 14,670 +2.63(+6.19%)
Oct 17, 2008 40.85 44.79 40.85 42.48 25,852 +0.89(+2.14%)
Oct 16, 2008 40.69 41.81 37.80 41.59 39,983 +1.96(+4.95%)
Oct 15, 2008 45.23 45.23 39.63 39.63 39,693 -7.82(-16.48%)
Oct 14, 2008 50.95 52.00 45.74 47.45 56,077 -0.35(-0.73%)
Oct 13, 2008 40.51 47.80 40.51 47.80 44,509 +8.35(+21.17%)
Oct 10, 2008 38.14 40.30 34.51 39.45 84,836 -1.55(-3.78%)
Oct 09, 2008 45.43 46.25 40.73 41.00 64,979 -1.69(-3.96%)
Oct 08, 2008 41.52 44.65 39.51 42.69 96,746 -1.71(-3.85%)
Oct 07, 2008 46.86 51.37 43.93 44.40 43,751 -3.85(-7.98%)
Oct 06, 2008 50.69 50.69 44.45 48.25 83,166 -4.90(-9.22%)
Oct 03, 2008 54.65 58.27 52.00 53.15 35,118 -2.44(-4.39%)
Oct 02, 2008 59.99 59.99 54.90 55.59 68,713 -5.91(-9.61%)
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.