Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 36.67 38.38 36.67 38.38 617,795 +1.69(+4.62%)
Dec 30, 2008 36.06 37.67 35.90 36.68 662,553 +0.28(+0.78%)
Dec 29, 2008 36.26 37.16 35.70 36.40 502,342 -1.35(-3.58%)
Dec 26, 2008 37.08 38.36 36.26 37.75 381,714 +0.47(+1.27%)
Dec 24, 2008 34.85 37.28 34.77 37.28 554,773 +2.57(+7.41%)
Dec 23, 2008 34.62 35.00 34.48 34.71 706,830 +0.21(+0.62%)
Dec 22, 2008 34.28 35.14 34.24 34.49 651,128 +0.25(+0.73%)
Dec 19, 2008 34.46 34.62 33.78 34.24 837,320 -0.12(-0.34%)
Dec 18, 2008 33.20 34.93 33.20 34.36 1,832,328 +1.32(+3.98%)
Dec 17, 2008 32.94 33.39 32.76 33.05 521,605 -0.24(-0.71%)
Dec 16, 2008 32.04 33.89 31.99 33.28 528,250 +1.13(+3.50%)
Dec 15, 2008 32.09 32.35 32.02 32.16 169,121 +0.17(+0.52%)
Dec 12, 2008 32.21 32.31 31.99 31.99 147,361 -0.40(-1.24%)
Dec 11, 2008 32.80 32.81 32.23 32.40 171,703 -0.40(-1.21%)
Dec 10, 2008 32.96 33.00 32.60 32.79 212,804 -0.14(-0.42%)
Dec 09, 2008 32.87 33.18 32.54 32.93 204,068 -0.31(-0.93%)
Dec 08, 2008 32.30 33.33 32.23 33.24 430,951 +0.52(+1.59%)
Dec 05, 2008 32.51 32.72 32.25 32.72 205,762 +0.02(+0.07%)
Dec 04, 2008 32.79 32.79 32.30 32.69 190,423 -0.31(-0.93%)
Dec 03, 2008 32.67 33.02 32.58 33.00 141,957 +0.00(+0.00%)
Dec 02, 2008 32.68 33.65 32.68 33.00 171,425 +0.06(+0.18%)
Dec 01, 2008 33.37 33.44 32.67 32.94 143,212 -0.70(-2.08%)
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%)
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.