Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 22.39 22.86 22.08 22.72 3,308,152 +0.39(+1.75%)
Dec 30, 2008 21.90 22.44 21.60 22.33 2,108,063 +0.62(+2.86%)
Dec 29, 2008 22.01 22.05 21.42 21.71 2,189,246 -0.36(-1.63%)
Dec 26, 2008 22.00 22.07 21.71 22.07 729,806 +0.16(+0.73%)
Dec 24, 2008 23.07 23.07 21.45 21.91 1,043,985 +0.26(+1.20%)
Dec 23, 2008 21.15 21.88 20.41 21.65 4,160,966 +0.65(+3.10%)
Dec 22, 2008 22.00 22.18 20.39 21.00 3,560,080 -0.80(-3.67%)
Dec 19, 2008 22.50 22.50 21.64 21.80 5,853,491 -0.06(-0.27%)
Dec 18, 2008 22.35 22.49 21.64 21.86 3,355,298 -0.19(-0.86%)
Dec 17, 2008 21.62 22.31 21.29 22.05 2,558,657 +0.16(+0.73%)
Dec 16, 2008 20.62 21.99 20.35 21.89 4,503,086 +1.12(+5.39%)
Dec 15, 2008 21.08 21.74 20.45 20.77 4,315,930 -0.26(-1.24%)
Dec 12, 2008 19.87 21.11 19.66 21.03 0 +0.54(+2.64%)
Dec 11, 2008 20.17 21.10 20.02 20.49 3,080,607 +0.20(+0.99%)
Dec 10, 2008 19.78 20.70 19.52 20.29 3,078,383 +0.69(+3.52%)
Dec 09, 2008 20.80 20.87 19.39 19.60 4,319,316 -0.75(-3.69%)
Dec 08, 2008 20.68 20.82 19.97 20.35 3,945,996 +0.17(+0.84%)
Dec 05, 2008 19.21 20.32 19.03 20.18 3,247,046 +0.39(+1.97%)
Dec 04, 2008 19.30 20.89 19.20 19.79 4,510,403 +0.19(+0.97%)
Dec 03, 2008 18.92 19.95 17.95 19.60 4,125,927 +1.40(+7.69%)
Dec 02, 2008 16.77 18.41 16.77 18.20 3,039,153 +0.78(+4.48%)
Dec 01, 2008 18.63 19.88 17.40 17.42 2,498,077 -1.71(-8.94%)
Nov 28, 2008 19.10 19.71 18.91 19.13 1,155,261 +0.18(+0.95%)
Nov 26, 2008 17.22 19.08 17.22 18.95 2,845,767 -0.03(-0.16%)
Nov 25, 2008 18.50 19.76 17.69 18.98 3,077,905 +0.54(+2.93%)
Nov 24, 2008 17.69 18.74 17.18 18.44 3,264,506 +1.08(+6.22%)
Nov 21, 2008 16.02 17.42 15.37 17.36 4,386,776 +1.59(+10.08%)
Nov 20, 2008 16.42 17.20 15.65 15.77 2,689,327 -0.84(-5.06%)
Nov 19, 2008 16.94 18.26 16.56 16.61 2,415,270 -1.22(-6.84%)
Nov 18, 2008 17.22 17.91 16.95 17.83 3,141,148 +0.44(+2.53%)
Nov 17, 2008 17.44 18.02 17.22 17.39 1,827,068 -0.29(-1.64%)
Nov 14, 2008 18.43 18.91 17.33 17.68 0 -1.11(-5.91%)
Nov 13, 2008 17.59 18.85 16.56 18.79 3,026,552 +1.36(+7.80%)
Nov 12, 2008 17.63 18.02 17.36 17.43 1,981,328 -0.58(-3.22%)
Nov 11, 2008 18.21 18.65 17.55 18.01 2,252,256 -0.53(-2.86%)
Nov 10, 2008 19.30 19.45 16.70 18.54 1,707,989 -0.30(-1.59%)
Nov 07, 2008 17.98 18.89 17.66 18.84 1,731,786 +0.97(+5.43%)
Nov 06, 2008 18.37 18.61 17.71 17.87 1,975,735 -0.51(-2.77%)
Nov 05, 2008 20.17 20.68 18.21 18.38 2,264,204 -2.18(-10.60%)
Nov 04, 2008 20.17 20.71 19.84 20.56 1,950,545 +0.85(+4.31%)
Nov 03, 2008 20.00 20.00 19.58 19.71 1,096,894 -0.01(-0.05%)
Oct 31, 2008 19.00 19.85 18.85 19.72 0 +0.98(+5.23%)
Oct 30, 2008 19.35 19.56 18.44 18.74 1,929,088 +0.01(+0.05%)
Oct 29, 2008 18.37 19.89 18.08 18.73 3,030,566 +0.38(+2.07%)
Oct 28, 2008 15.62 18.87 15.48 18.35 2,950,375 +2.89(+18.69%)
Oct 27, 2008 15.00 16.26 15.00 15.46 2,901,421 -0.06(-0.39%)
Oct 24, 2008 16.00 16.99 15.39 15.52 3,106,121 -1.25(-7.45%)
Oct 23, 2008 16.99 17.34 16.01 16.77 2,901,432 -0.17(-1.00%)
Oct 22, 2008 17.03 17.75 16.53 16.94 2,107,087 -1.03(-5.73%)
Oct 21, 2008 18.51 18.78 17.70 17.97 2,423,783 -0.01(-0.06%)
Oct 20, 2008 17.42 18.33 17.42 17.98 2,210,060 -0.03(-0.17%)
Oct 17, 2008 17.02 18.89 17.02 18.01 0 -0.04(-0.22%)
Oct 16, 2008 16.36 18.92 16.35 18.05 3,756,612 +0.69(+3.97%)
Oct 15, 2008 19.67 21.50 17.28 17.36 2,560,006 -1.67(-8.78%)
Oct 14, 2008 21.47 22.00 18.61 19.03 2,955,099 -1.42(-6.94%)
Oct 13, 2008 18.06 20.47 16.36 20.45 2,421,030 +3.07(+17.66%)
Oct 10, 2008 16.24 18.36 15.53 17.38 3,819,402 +0.52(+3.08%)
Oct 09, 2008 18.26 19.60 16.86 16.86 4,004,778 -2.42(-12.55%)
Oct 08, 2008 20.45 20.67 18.19 19.28 2,453,334 -0.15(-0.77%)
Oct 07, 2008 21.94 23.00 19.28 19.43 2,550,912 -2.31(-10.63%)
Oct 06, 2008 23.20 24.15 21.74 21.74 1,855,424 -1.98(-8.35%)
Oct 03, 2008 23.80 25.00 22.79 23.72 0 -0.49(-2.02%)
Oct 02, 2008 24.09 25.94 23.74 24.21 2,933,669 +0.45(+1.89%)
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.