Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 23.04 23.74 22.42 23.49 10,303,967 +0.90(+3.97%)
Dec 30, 2008 20.88 22.62 20.57 22.60 16,912,384 +1.86(+8.95%)
Dec 29, 2008 20.57 20.97 19.76 20.74 17,808,034 +0.19(+0.90%)
Dec 26, 2008 21.23 21.42 20.52 20.56 5,566,006 -0.60(-2.85%)
Dec 24, 2008 21.34 21.38 20.56 21.16 4,185,490 +0.23(+1.11%)
Dec 23, 2008 22.45 22.58 20.78 20.93 15,957,978 -0.95(-4.34%)
Dec 22, 2008 23.93 23.93 21.59 21.88 11,220,292 -2.19(-9.12%)
Dec 19, 2008 25.42 25.67 23.81 24.07 12,031,755 -1.06(-4.23%)
Dec 18, 2008 25.05 26.01 24.61 25.14 11,735,584 -0.04(-0.15%)
Dec 17, 2008 24.76 25.80 24.36 25.17 10,811,633 +0.05(+0.19%)
Dec 16, 2008 23.28 25.12 23.28 25.12 16,169,323 +2.16(+9.43%)
Dec 15, 2008 24.05 24.24 22.30 22.96 11,430,769 -0.78(-3.28%)
Dec 12, 2008 23.41 24.61 23.07 23.74 11,379,560 -0.39(-1.60%)
Dec 11, 2008 24.62 26.52 24.06 24.12 11,533,877 -0.87(-3.46%)
Dec 10, 2008 25.27 25.91 24.16 24.99 10,129,463 +0.39(+1.59%)
Dec 09, 2008 24.67 26.93 24.33 24.60 17,887,756 -0.61(-2.41%)
Dec 08, 2008 23.26 25.81 23.26 25.21 18,995,966 +3.24(+14.76%)
Dec 05, 2008 19.64 22.20 19.45 21.97 13,381,887 +1.93(+9.64%)
Dec 04, 2008 20.04 21.66 19.68 20.03 12,295,982 -0.55(-2.65%)
Dec 03, 2008 19.38 20.68 18.40 20.58 12,959,994 +1.09(+5.61%)
Dec 02, 2008 19.34 20.15 17.61 19.48 22,358,576 -0.00(-0.02%)
Dec 01, 2008 22.24 22.35 19.49 19.49 13,436,204 -4.44(-18.55%)
Nov 28, 2008 23.14 23.93 22.79 23.93 4,404,285 +0.02(+0.09%)
Nov 26, 2008 21.80 24.26 21.50 23.91 9,259,953 +1.33(+5.91%)
Nov 25, 2008 23.22 23.99 21.45 22.57 12,771,963 -0.09(-0.38%)
Nov 24, 2008 20.49 22.70 19.40 22.66 20,077,600 +2.81(+14.18%)
Nov 21, 2008 18.52 19.97 18.29 19.84 23,434,266 +2.17(+12.28%)
Nov 20, 2008 19.30 19.64 17.55 17.67 18,882,388 -1.62(-8.39%)
Nov 19, 2008 20.90 21.27 19.29 19.29 13,914,523 -1.81(-8.58%)
Nov 18, 2008 21.71 21.85 20.28 21.10 19,857,858 -0.34(-1.58%)
Nov 17, 2008 23.24 23.46 21.43 21.44 14,056,660 -2.16(-9.15%)
Nov 14, 2008 24.50 25.12 23.31 23.60 11,915,660 -1.83(-7.18%)
Nov 13, 2008 25.77 25.96 22.26 25.42 23,417,072 +0.06(+0.25%)
Nov 12, 2008 26.11 26.70 25.07 25.36 13,333,096 -1.33(-4.98%)
Nov 11, 2008 26.55 27.73 25.41 26.69 14,470,616 -0.74(-2.68%)
Nov 10, 2008 31.07 31.27 26.76 27.42 10,285,250 -2.95(-9.71%)
Nov 07, 2008 30.11 30.41 28.52 30.37 9,661,773 +1.06(+3.62%)
Nov 06, 2008 31.72 32.60 29.13 29.31 10,928,329 -2.53(-7.95%)
Nov 05, 2008 35.28 35.57 31.72 31.84 10,074,498 -4.21(-11.69%)
Nov 04, 2008 35.20 36.36 34.06 36.05 11,769,307 +2.05(+6.04%)
Nov 03, 2008 32.89 34.81 31.62 34.00 14,561,943 +2.15(+6.74%)
Oct 31, 2008 30.25 33.51 30.19 31.85 11,236,715 +0.73(+2.35%)
Oct 30, 2008 30.82 32.51 30.18 31.12 11,441,345 +1.20(+4.03%)
Oct 29, 2008 29.11 31.76 28.01 29.92 13,418,364 +0.15(+0.52%)
Oct 28, 2008 27.60 30.08 25.21 29.76 14,819,111 +3.44(+13.06%)
Oct 27, 2008 28.56 28.72 26.26 26.33 9,433,607 -2.03(-7.17%)
Oct 24, 2008 28.27 29.91 27.12 28.36 15,815,292 -2.99(-9.53%)
Oct 23, 2008 34.21 35.32 29.60 31.35 16,929,808 -2.99(-8.72%)
Oct 22, 2008 36.24 36.85 33.69 34.34 12,731,233 -2.77(-7.46%)
Oct 21, 2008 39.62 39.68 36.80 37.11 15,238,763 -3.57(-8.78%)
Oct 20, 2008 41.18 41.88 39.52 40.68 8,083,607 -0.55(-1.34%)
Oct 17, 2008 41.26 43.27 39.75 41.23 9,545,431 -0.92(-2.18%)
Oct 16, 2008 41.17 42.33 38.95 42.15 11,544,507 +1.52(+3.75%)
Oct 15, 2008 43.80 45.66 40.61 40.62 13,834,792 -4.35(-9.68%)
Oct 14, 2008 46.87 47.30 43.67 44.98 15,775,298 -1.47(-3.17%)
Oct 13, 2008 45.50 46.51 41.39 46.45 14,095,282 +2.07(+4.66%)
Oct 10, 2008 38.75 45.23 37.40 44.38 21,788,992 +4.26(+10.61%)
Oct 09, 2008 47.29 47.53 38.23 40.12 24,251,540 -5.67(-12.39%)
Oct 08, 2008 44.25 47.87 43.75 45.79 11,881,451 +1.09(+2.43%)
Oct 07, 2008 46.85 49.67 44.60 44.70 20,889,886 -0.89(-1.94%)
Oct 06, 2008 40.41 45.72 39.92 45.59 13,821,735 +4.69(+11.47%)
Oct 03, 2008 43.74 45.44 40.90 40.90 10,634,418 -1.28(-3.04%)
Oct 02, 2008 45.16 45.37 42.05 42.18 7,481,302 -2.72(-6.05%)
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.