Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 26.70 27.02 26.24 27.02 505,264 +0.43(+1.62%)
Nov 26, 2008 25.59 26.69 25.18 26.59 865,517 +0.58(+2.23%)
Nov 25, 2008 26.29 26.57 24.84 26.01 1,184,756 +0.21(+0.81%)
Nov 24, 2008 24.83 26.28 24.41 25.80 1,546,022 +1.36(+5.56%)
Nov 21, 2008 22.81 24.46 22.46 24.44 1,696,439 +2.04(+9.11%)
Nov 20, 2008 22.53 24.32 22.18 22.40 2,081,188 +0.04(+0.18%)
Nov 19, 2008 23.68 24.20 22.36 22.36 923,158 -1.34(-5.65%)
Nov 18, 2008 23.73 24.05 22.99 23.70 929,777 -0.09(-0.38%)
Nov 17, 2008 23.92 24.58 23.69 23.79 983,933 -0.39(-1.61%)
Nov 14, 2008 24.73 25.25 23.97 24.18 0 -1.11(-4.39%)
Nov 13, 2008 23.06 25.29 22.71 25.29 1,492,467 +2.37(+10.34%)
Nov 12, 2008 23.35 23.59 22.72 22.92 928,778 -0.94(-3.94%)
Nov 11, 2008 23.62 24.28 23.33 23.86 1,041,155 -0.02(-0.08%)
Nov 10, 2008 24.48 24.71 23.29 23.88 899,786 -0.18(-0.75%)
Nov 07, 2008 23.42 24.11 23.11 24.06 1,048,979 +0.81(+3.48%)
Nov 06, 2008 24.14 24.66 23.05 23.25 1,244,285 -0.99(-4.08%)
Nov 05, 2008 24.90 25.50 24.18 24.24 885,061 -1.14(-4.49%)
Nov 04, 2008 25.41 25.86 25.03 25.38 1,207,101 +0.50(+2.01%)
Nov 03, 2008 24.79 25.31 24.45 24.88 1,185,362 +0.04(+0.16%)
Oct 31, 2008 23.95 25.30 23.84 24.84 0 +0.77(+3.20%)
Oct 30, 2008 24.00 24.21 23.21 24.07 1,604,693 +0.62(+2.64%)
Oct 29, 2008 24.55 24.55 23.38 23.45 2,050,976 -0.94(-3.85%)
Oct 28, 2008 22.12 24.47 21.63 24.39 1,710,832 +2.71(+12.50%)
Oct 27, 2008 22.39 23.16 21.52 21.68 1,607,592 -0.95(-4.20%)
Oct 24, 2008 21.85 23.26 21.59 22.63 1,699,081 -0.20(-0.88%)
Oct 23, 2008 23.43 23.81 21.71 22.83 2,290,308 -0.54(-2.31%)
Oct 22, 2008 22.26 23.60 22.26 23.37 2,309,746 +0.12(+0.52%)
Oct 21, 2008 22.76 24.22 22.76 23.25 970,899 -0.23(-0.98%)
Oct 20, 2008 22.88 23.48 22.46 23.48 1,194,088 +0.83(+3.66%)
Oct 17, 2008 22.01 23.39 21.71 22.65 0 -0.22(-0.96%)
Oct 16, 2008 21.50 23.01 20.62 22.87 1,986,049 +1.30(+6.03%)
Oct 15, 2008 23.77 23.77 21.57 21.57 1,883,677 -2.25(-9.45%)
Oct 14, 2008 25.45 25.62 23.28 23.82 1,860,882 -0.99(-3.99%)
Oct 13, 2008 24.34 24.81 23.27 24.81 1,181,897 +1.39(+5.94%)
Oct 10, 2008 22.22 24.28 21.34 23.42 2,129,664 +0.70(+3.08%)
Oct 09, 2008 24.09 25.36 22.72 22.72 1,542,831 -1.35(-5.61%)
Oct 08, 2008 22.71 25.38 22.47 24.07 1,915,056 +0.89(+3.84%)
Oct 07, 2008 24.19 24.65 23.18 23.18 1,572,917 -1.06(-4.37%)
Oct 06, 2008 24.26 24.51 23.00 24.24 1,523,298 -0.60(-2.42%)
Oct 03, 2008 25.02 26.05 24.65 24.84 0 +0.17(+0.69%)
Oct 02, 2008 25.46 25.71 24.64 24.67 1,037,723 -0.96(-3.75%)
Oct 01, 2008 25.98 26.22 25.34 25.63 1,190,940 -0.58(-2.21%)
Sep 30, 2008 26.13 26.26 25.20 26.21 720,315 +0.68(+2.66%)
Sep 29, 2008 27.22 27.22 25.41 25.53 1,049,812 -1.79(-6.55%)
Sep 26, 2008 27.17 27.52 26.86 27.32 0 -0.24(-0.87%)
Sep 25, 2008 27.12 27.86 27.02 27.56 956,903 +0.61(+2.26%)
Sep 24, 2008 27.15 27.28 26.68 26.95 777,900 +0.01(+0.04%)
Sep 23, 2008 26.99 27.62 26.87 26.94 737,415 -0.15(-0.55%)
Sep 22, 2008 28.40 29.05 26.99 27.09 893,499 -1.42(-4.98%)
Sep 19, 2008 27.54 29.70 27.54 28.51 0 -0.05(-0.18%)
Sep 18, 2008 27.86 28.88 26.68 28.56 1,646,105 +1.25(+4.58%)
Sep 17, 2008 28.21 28.40 27.13 27.31 1,608,038 -1.43(-4.98%)
Sep 16, 2008 27.61 28.94 27.01 28.74 2,123,257 +0.70(+2.50%)
Sep 15, 2008 28.14 28.86 27.95 28.04 1,209,021 -0.49(-1.72%)
Sep 12, 2008 28.00 28.67 27.84 28.53 877,207 +0.28(+0.99%)
Sep 11, 2008 27.45 28.31 27.42 28.25 1,220,323 +0.45(+1.62%)
Sep 10, 2008 27.36 28.11 27.31 27.80 1,330,167 +0.41(+1.50%)
Sep 09, 2008 27.24 28.31 27.24 27.39 1,495,435 -1.10(-3.86%)
Sep 08, 2008 28.23 28.50 27.78 28.49 1,302,007 +0.66(+2.37%)
Sep 05, 2008 27.57 27.90 27.00 27.83 0 +0.04(+0.14%)
Sep 04, 2008 28.59 28.59 27.71 27.79 915,310 -0.94(-3.27%)
Sep 03, 2008 28.17 28.92 28.17 28.73 847,602 +0.23(+0.81%)
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.