Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 32.49 32.49 32.49 32.49 700 +0.43(+1.34%)
Nov 26, 2008 31.85 32.06 31.57 32.06 2,555 +0.64(+2.04%)
Nov 25, 2008 31.79 31.79 30.86 31.42 1,550 -0.11(-0.35%)
Nov 24, 2008 30.35 31.82 30.35 31.53 2,922 +2.46(+8.46%)
Nov 21, 2008 28.97 29.10 28.00 29.07 22,600 -0.37(-1.26%)
Nov 20, 2008 30.38 30.75 29.43 29.44 5,205 -1.56(-5.03%)
Nov 19, 2008 32.88 32.88 31.00 31.00 4,454 -1.29(-4.00%)
Nov 18, 2008 32.33 33.07 32.15 32.29 16,822 -0.39(-1.19%)
Nov 17, 2008 32.87 33.02 32.45 32.68 6,142 -0.82(-2.45%)
Nov 14, 2008 33.75 34.15 33.30 33.50 2,272 +0.12(+0.36%)
Nov 13, 2008 32.16 33.39 30.62 33.38 5,646 +1.02(+3.17%)
Nov 12, 2008 32.40 33.01 32.12 32.36 4,314 -1.65(-4.87%)
Nov 11, 2008 33.81 34.98 33.59 34.01 4,800 -0.70(-2.02%)
Nov 10, 2008 35.60 35.60 34.50 34.71 37,751 -0.27(-0.77%)
Nov 07, 2008 33.01 34.98 33.01 34.98 1,607 +0.67(+1.96%)
Nov 06, 2008 35.74 35.78 33.97 34.31 4,498 -1.58(-4.41%)
Nov 05, 2008 36.39 36.86 35.89 35.89 5,370 -1.20(-3.24%)
Nov 04, 2008 36.20 37.24 36.20 37.09 5,324 +1.43(+4.02%)
Nov 03, 2008 37.44 37.44 35.66 35.66 25,303 -0.34(-0.95%)
Oct 31, 2008 34.40 36.00 33.92 36.00 4,288 +1.64(+4.77%)
Oct 30, 2008 33.86 34.36 33.15 34.36 7,272 +2.70(+8.53%)
Oct 29, 2008 29.86 31.99 29.86 31.66 46,922 +1.40(+4.63%)
Oct 28, 2008 30.66 30.66 29.18 30.26 2,394 +0.60(+2.02%)
Oct 27, 2008 30.81 31.01 29.66 29.66 5,138 -2.47(-7.69%)
Oct 25, 2008 31.25 32.13 30.85 32.13 0 +0.00(+0.00%)
Oct 24, 2008 31.25 32.13 30.85 32.13 3,620 -1.24(-3.71%)
Oct 23, 2008 32.45 34.22 32.00 33.37 24,320 -0.35(-1.05%)
Oct 22, 2008 34.96 34.96 33.11 33.72 3,772 -2.36(-6.54%)
Oct 21, 2008 37.82 37.82 36.01 36.08 3,999 -0.72(-1.95%)
Oct 20, 2008 38.42 38.42 35.90 36.80 2,812 +0.40(+1.10%)
Oct 17, 2008 35.65 37.71 35.65 36.40 3,494 +0.42(+1.17%)
Oct 16, 2008 34.17 35.98 34.17 35.98 2,029 +1.27(+3.66%)
Oct 15, 2008 36.82 36.82 34.71 34.71 4,825 -3.39(-8.90%)
Oct 14, 2008 40.46 41.57 38.10 38.10 3,371 +0.09(+0.24%)
Oct 13, 2008 37.53 38.71 36.36 38.01 3,030 +3.36(+9.71%)
Oct 10, 2008 27.85 34.65 27.85 34.65 61,433 +1.61(+4.86%)
Oct 09, 2008 36.25 36.75 33.03 33.04 5,762 -2.70(-7.55%)
Oct 08, 2008 34.55 36.96 34.55 35.74 36,934 -1.16(-3.14%)
Oct 07, 2008 38.46 39.25 36.60 36.90 56,964 -2.24(-5.72%)
Oct 06, 2008 40.01 40.01 36.40 39.14 61,344 -2.19(-5.30%)
Oct 04, 2008 41.87 43.60 41.33 41.33 0 +0.00(+0.00%)
Oct 03, 2008 41.87 43.60 41.33 41.33 5,418 -0.83(-1.97%)
Oct 02, 2008 45.67 45.67 42.16 42.16 4,709 -1.94(-4.40%)
Oct 01, 2008 44.39 44.50 44.00 44.10 37,462 -1.08(-2.39%)
Sep 30, 2008 43.90 45.18 43.82 45.18 20,778 +0.62(+1.39%)
Sep 29, 2008 46.15 46.58 43.28 44.56 26,421 -2.92(-6.15%)
Sep 27, 2008 46.74 47.48 46.10 47.48 0 +0.00(+0.00%)
Sep 26, 2008 46.74 47.48 46.10 47.48 0 -0.29(-0.60%)
Sep 25, 2008 46.01 47.87 46.01 47.77 4,614 +0.74(+1.57%)
Sep 24, 2008 49.73 49.73 46.78 47.03 3,240 -0.47(-0.99%)
Sep 23, 2008 48.70 48.85 47.50 47.50 14,310 -1.50(-3.06%)
Sep 22, 2008 51.89 51.89 49.00 49.00 8,352 -0.68(-1.38%)
Sep 19, 2008 50.00 50.00 49.12 49.68 0 +4.57(+10.13%)
Sep 18, 2008 44.91 47.35 44.58 45.12 50,087 -0.73(-1.60%)
Sep 17, 2008 49.95 49.95 45.09 45.85 63,019 -2.52(-5.21%)
Sep 16, 2008 47.24 48.37 44.50 48.37 107,159 -0.32(-0.66%)
Sep 15, 2008 49.00 49.86 48.65 48.69 10,010 -1.57(-3.13%)
Sep 12, 2008 49.34 50.43 49.34 50.26 13,173 +0.15(+0.30%)
Sep 11, 2008 48.57 50.11 48.52 50.11 5,512 +0.60(+1.21%)
Sep 10, 2008 48.53 49.75 46.99 49.51 8,078 +0.49(+1.00%)
Sep 09, 2008 51.34 51.34 49.02 49.02 15,201 -2.20(-4.29%)
Sep 08, 2008 51.01 51.82 50.79 51.22 7,645 +0.55(+1.09%)
Sep 06, 2008 50.14 50.83 49.73 50.67 0 +0.00(+0.00%)
Sep 05, 2008 50.14 50.83 49.73 50.67 0 -0.47(-0.92%)
Sep 04, 2008 52.20 52.55 50.71 51.14 25,305 -1.58(-3.00%)
Sep 03, 2008 53.92 53.92 52.72 52.72 16,139 -0.92(-1.71%)
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.