Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 25.70 26.63 25.50 25.86 7,631 +0.17(+0.66%)
Nov 26, 2008 23.46 25.78 22.52 25.69 66,273 +1.78(+7.44%)
Nov 25, 2008 24.32 24.50 22.63 23.91 50,961 -0.17(-0.71%)
Nov 24, 2008 23.47 25.40 21.25 24.08 86,655 +1.08(+4.70%)
Nov 21, 2008 21.32 23.00 20.03 23.00 64,923 +1.87(+8.85%)
Nov 20, 2008 23.17 23.29 20.82 21.13 67,342 -2.20(-9.43%)
Nov 19, 2008 24.91 25.60 22.90 23.33 72,596 -1.39(-5.62%)
Nov 18, 2008 24.94 25.70 23.35 24.72 83,193 +0.19(+0.77%)
Nov 17, 2008 25.36 25.99 22.94 24.53 69,328 -1.24(-4.81%)
Nov 14, 2008 26.50 27.00 25.25 25.77 37,634 -1.58(-5.78%)
Nov 13, 2008 24.81 27.75 24.31 27.35 102,256 +2.45(+9.84%)
Nov 12, 2008 25.93 27.35 24.09 24.90 85,080 -2.26(-8.32%)
Nov 11, 2008 26.00 28.49 25.23 27.16 77,447 +0.71(+2.68%)
Nov 10, 2008 28.07 28.70 26.21 26.45 70,943 -0.97(-3.54%)
Nov 07, 2008 28.58 28.58 27.34 27.42 137,466 +0.19(+0.70%)
Nov 06, 2008 27.00 28.99 26.08 27.23 117,187 +1.17(+4.49%)
Nov 05, 2008 26.70 26.90 26.00 26.06 40,417 -0.91(-3.37%)
Nov 04, 2008 26.70 27.23 26.40 26.97 34,803 +0.62(+2.35%)
Nov 03, 2008 26.74 27.07 25.11 26.35 48,553 +0.92(+3.62%)
Oct 31, 2008 23.61 26.38 23.24 25.43 52,439 +1.73(+7.30%)
Oct 30, 2008 23.22 24.05 22.00 23.70 54,106 +2.09(+9.67%)
Oct 29, 2008 20.10 21.80 20.10 21.61 43,197 +1.76(+8.87%)
Oct 28, 2008 19.27 20.25 18.06 19.85 56,278 +0.84(+4.42%)
Oct 27, 2008 19.63 19.77 18.84 19.01 35,796 -1.14(-5.66%)
Oct 24, 2008 20.00 20.33 18.00 20.15 49,063 -0.77(-3.68%)
Oct 23, 2008 22.59 23.32 20.07 20.92 75,527 -1.86(-8.17%)
Oct 22, 2008 23.88 23.99 22.50 22.78 62,955 -1.54(-6.33%)
Oct 21, 2008 24.82 25.00 24.04 24.32 28,831 -0.68(-2.72%)
Oct 20, 2008 24.70 25.00 24.67 25.00 47,014 +0.76(+3.14%)
Oct 17, 2008 24.05 25.00 23.44 24.24 51,249 -0.42(-1.70%)
Oct 16, 2008 23.70 25.00 21.45 24.66 91,414 +0.78(+3.27%)
Oct 15, 2008 24.79 24.79 23.64 23.88 68,153 -1.12(-4.48%)
Oct 14, 2008 27.39 27.96 24.20 25.00 49,008 -0.88(-3.40%)
Oct 13, 2008 26.74 26.74 23.75 25.88 76,992 +2.50(+10.69%)
Oct 10, 2008 22.00 24.00 19.00 23.38 108,971 +1.05(+4.70%)
Oct 09, 2008 25.77 26.94 22.03 22.33 48,679 -52.66(-70.22%)
Oct 08, 2008 80.00 80.00 71.55 74.99 517,500 -6.11(-7.53%)
Oct 07, 2008 85.01 89.44 79.20 81.10 18,459 -3.51(-4.15%)
Oct 06, 2008 88.56 89.68 82.00 84.61 34,825 -6.39(-7.02%)
Oct 03, 2008 92.96 92.96 89.10 91.00 16,420 +0.57(+0.63%)
Oct 02, 2008 91.75 91.75 88.01 90.43 51,158 -1.37(-1.49%)
Oct 01, 2008 90.91 94.68 88.01 91.80 22,671 -2.16(-2.30%)
Sep 30, 2008 94.71 100.84 92.14 93.96 39,851 +2.45(+2.68%)
Sep 29, 2008 100.41 100.41 90.00 91.51 15,099 -9.22(-9.15%)
Sep 26, 2008 101.89 101.89 98.63 100.73 31,429 -1.26(-1.24%)
Sep 25, 2008 101.00 102.00 100.28 101.99 13,354 +0.97(+0.96%)
Sep 24, 2008 102.44 102.99 100.01 101.02 13,943 -0.98(-0.96%)
Sep 23, 2008 100.02 102.92 98.05 102.00 23,995 +1.79(+1.79%)
Sep 22, 2008 100.81 103.89 98.01 100.21 17,825 -1.46(-1.44%)
Sep 19, 2008 102.85 105.00 96.00 101.67 73,181 +8.71(+9.37%)
Sep 18, 2008 94.26 95.33 84.12 92.96 87,029 -2.85(-2.97%)
Sep 17, 2008 106.99 106.99 94.48 95.81 59,181 -11.59(-10.79%)
Sep 16, 2008 103.99 107.81 102.05 107.40 15,965 +3.90(+3.77%)
Sep 15, 2008 106.42 106.42 100.51 103.50 23,971 -4.94(-4.56%)
Sep 12, 2008 105.02 109.25 103.51 108.44 13,027 -0.42(-0.39%)
Sep 11, 2008 107.09 109.00 103.00 108.86 14,100 +0.30(+0.28%)
Sep 10, 2008 103.21 110.00 103.21 108.56 31,810 +5.32(+5.15%)
Sep 09, 2008 105.48 106.54 103.00 103.24 23,528 -1.95(-1.85%)
Sep 08, 2008 102.65 107.07 102.65 105.19 13,891 +2.96(+2.90%)
Sep 05, 2008 100.59 102.58 100.59 102.23 24,417 -0.62(-0.60%)
Sep 04, 2008 108.19 110.18 99.75 102.85 63,134 -8.16(-7.35%)
Sep 03, 2008 110.39 112.25 109.97 111.01 17,876 +1.01(+0.92%)
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.