Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 38.25 38.50 37.51 38.04 1,508,058 +0.04(+0.11%)
Nov 26, 2008 36.18 38.37 36.18 38.00 6,153,831 +1.46(+4.00%)
Nov 25, 2008 37.68 38.24 35.83 36.54 4,539,647 -0.60(-1.62%)
Nov 24, 2008 37.74 38.24 36.67 37.14 5,512,380 -0.57(-1.51%)
Nov 21, 2008 34.92 37.87 33.75 37.71 5,337,973 +3.45(+10.07%)
Nov 20, 2008 36.41 37.04 33.76 34.26 6,068,905 -2.33(-6.37%)
Nov 19, 2008 36.69 37.89 35.85 36.59 4,574,930 -0.45(-1.21%)
Nov 18, 2008 36.74 37.69 35.73 37.04 3,244,316 +0.16(+0.43%)
Nov 17, 2008 36.00 38.11 35.97 36.88 1,841,265 -0.33(-0.89%)
Nov 14, 2008 36.30 39.14 35.32 37.21 0 -0.85(-2.23%)
Nov 13, 2008 35.23 38.12 34.97 38.06 3,977,370 +2.76(+7.82%)
Nov 12, 2008 35.90 36.14 34.63 35.30 3,975,180 -1.16(-3.18%)
Nov 11, 2008 35.61 36.97 34.71 36.46 3,116,632 +0.59(+1.64%)
Nov 10, 2008 36.58 37.99 35.26 35.87 2,952,490 -0.24(-0.66%)
Nov 07, 2008 34.90 36.41 34.55 36.11 0 +1.75(+5.09%)
Nov 06, 2008 34.50 35.90 33.57 34.36 2,890,169 -1.94(-5.34%)
Nov 05, 2008 36.66 37.43 36.02 36.30 1,932,810 -0.70(-1.89%)
Nov 04, 2008 37.49 38.00 36.41 37.00 2,564,978 +0.28(+0.76%)
Nov 03, 2008 36.65 37.47 36.01 36.72 2,264,881 +0.05(+0.14%)
Oct 31, 2008 38.09 38.61 36.19 36.67 4,088,302 -1.86(-4.83%)
Oct 30, 2008 36.65 39.14 36.28 38.53 4,781,686 +2.93(+8.23%)
Oct 29, 2008 37.71 37.90 35.54 35.60 4,014,532 -2.23(-5.89%)
Oct 28, 2008 35.07 37.84 34.15 37.83 3,696,929 +3.37(+9.78%)
Oct 27, 2008 34.11 35.49 33.18 34.46 4,055,419 +0.01(+0.03%)
Oct 24, 2008 33.20 35.36 32.10 34.45 5,171,905 +0.22(+0.64%)
Oct 23, 2008 32.35 34.85 31.85 34.23 4,781,652 +2.08(+6.47%)
Oct 22, 2008 32.94 34.11 31.37 32.15 3,916,285 -1.47(-4.37%)
Oct 21, 2008 33.50 34.57 33.23 33.62 2,985,076 -0.55(-1.61%)
Oct 20, 2008 31.10 34.27 30.65 34.17 2,522,386 +3.37(+10.94%)
Oct 17, 2008 31.45 32.99 30.78 30.80 0 -0.94(-2.96%)
Oct 16, 2008 30.56 31.78 29.27 31.74 3,051,033 +1.29(+4.24%)
Oct 15, 2008 33.00 33.00 30.39 30.45 2,674,393 -2.50(-7.59%)
Oct 14, 2008 34.39 35.37 31.45 32.95 3,474,173 -0.43(-1.29%)
Oct 13, 2008 29.89 33.38 29.51 33.38 3,224,706 +3.68(+12.39%)
Oct 10, 2008 31.97 32.43 26.67 29.70 0 -3.06(-9.34%)
Oct 09, 2008 35.01 35.44 32.73 32.76 3,719,772 -2.17(-6.21%)
Oct 08, 2008 34.91 36.50 34.50 34.93 3,899,809 -0.64(-1.80%)
Oct 07, 2008 36.04 37.69 35.50 35.57 4,389,620 -0.20(-0.56%)
Oct 06, 2008 37.40 38.14 34.39 35.77 4,007,415 -1.89(-5.02%)
Oct 03, 2008 38.95 39.37 37.42 37.66 0 -1.22(-3.14%)
Oct 02, 2008 38.99 39.77 38.43 38.88 3,155,700 -0.32(-0.82%)
Oct 01, 2008 37.43 39.23 35.14 39.20 4,377,764 +1.75(+4.67%)
Sep 30, 2008 37.94 37.94 36.91 37.45 2,734,582 +0.09(+0.24%)
Sep 29, 2008 37.97 38.61 37.12 37.36 4,579,479 -1.00(-2.61%)
Sep 26, 2008 38.87 39.39 37.87 38.36 0 -0.95(-2.42%)
Sep 25, 2008 38.31 39.68 38.26 39.31 1,941,744 +1.20(+3.15%)
Sep 24, 2008 37.80 38.20 37.12 38.11 2,298,914 +0.33(+0.87%)
Sep 23, 2008 38.17 38.72 37.52 37.78 3,106,080 -0.39(-1.02%)
Sep 22, 2008 39.36 39.70 38.14 38.17 2,160,689 -1.23(-3.12%)
Sep 19, 2008 40.01 42.80 39.08 39.40 0 -0.91(-2.26%)
Sep 18, 2008 40.08 40.58 38.55 40.31 4,369,110 +0.75(+1.90%)
Sep 17, 2008 41.19 41.44 39.46 39.56 2,962,869 -2.22(-5.31%)
Sep 16, 2008 40.08 41.99 39.99 41.78 3,794,634 +0.60(+1.46%)
Sep 15, 2008 40.97 42.14 40.80 41.18 2,100,651 -0.44(-1.06%)
Sep 12, 2008 41.80 41.88 41.15 41.62 0 -0.07(-0.17%)
Sep 11, 2008 41.27 41.79 40.54 41.69 2,096,528 +0.24(+0.58%)
Sep 10, 2008 41.30 41.69 40.88 41.45 1,759,058 +0.04(+0.10%)
Sep 09, 2008 42.61 42.98 41.41 41.41 2,722,433 -1.23(-2.88%)
Sep 08, 2008 41.94 42.65 41.38 42.64 3,312,129 +1.38(+3.34%)
Sep 05, 2008 40.54 41.36 40.10 41.26 0 +0.54(+1.33%)
Sep 04, 2008 41.09 41.20 40.42 40.72 1,746,139 -0.51(-1.24%)
Sep 03, 2008 41.34 41.34 40.60 41.23 1,895,300 -0.11(-0.27%)
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.