Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 24.98 25.99 24.57 25.81 1,495,744 +0.44(+1.73%)
Dec 30, 2008 24.08 25.42 24.08 25.37 1,706,618 +1.33(+5.55%)
Dec 29, 2008 24.40 24.67 23.67 24.04 1,471,701 -0.41(-1.68%)
Dec 26, 2008 24.22 24.59 23.93 24.45 1,016,496 +0.37(+1.56%)
Dec 24, 2008 24.63 24.63 23.89 24.08 591,844 -0.46(-1.86%)
Dec 23, 2008 24.57 25.04 24.15 24.53 2,091,803 +0.13(+0.52%)
Dec 22, 2008 25.99 26.04 23.95 24.40 1,978,238 -1.16(-4.54%)
Dec 19, 2008 25.83 26.14 25.10 25.57 3,111,789 +0.54(+2.15%)
Dec 18, 2008 26.53 26.68 24.78 25.03 2,257,488 -0.97(-3.73%)
Dec 17, 2008 26.57 26.82 25.60 25.99 1,867,094 -0.61(-2.30%)
Dec 16, 2008 24.83 26.61 24.74 26.61 3,051,092 +2.14(+8.74%)
Dec 15, 2008 24.94 25.61 24.03 24.47 2,143,042 -0.58(-2.33%)
Dec 12, 2008 23.98 25.13 23.51 25.05 2,186,963 +0.34(+1.37%)
Dec 11, 2008 25.37 26.47 24.54 24.72 2,179,485 -0.87(-3.39%)
Dec 10, 2008 24.74 26.04 24.39 25.58 2,439,667 +1.07(+4.36%)
Dec 09, 2008 24.67 25.82 24.31 24.51 3,639,291 -1.11(-4.35%)
Dec 08, 2008 24.38 26.01 24.38 25.63 3,945,701 +1.89(+7.97%)
Dec 05, 2008 22.69 23.90 21.68 23.74 3,414,848 +0.80(+3.51%)
Dec 04, 2008 23.55 24.40 22.46 22.93 2,403,778 -1.35(-5.57%)
Dec 03, 2008 23.24 24.55 21.97 24.29 2,702,109 +0.99(+4.24%)
Dec 02, 2008 22.66 23.62 22.06 23.30 3,689,719 +1.85(+8.60%)
Dec 01, 2008 24.04 24.44 21.33 21.45 3,240,855 -3.57(-14.28%)
Nov 28, 2008 24.94 25.09 23.99 25.03 1,368,668 +0.04(+0.15%)
Nov 26, 2008 22.17 25.17 22.17 24.99 2,726,563 +1.71(+7.35%)
Nov 25, 2008 23.37 23.83 21.99 23.28 3,315,077 -0.04(-0.16%)
Nov 24, 2008 21.25 23.37 20.35 23.31 4,807,782 +2.95(+14.50%)
Nov 21, 2008 18.79 20.46 18.05 20.36 5,701,989 +2.07(+11.31%)
Nov 20, 2008 20.96 21.16 17.67 18.29 6,459,416 -3.31(-15.32%)
Nov 19, 2008 23.69 24.34 21.37 21.60 3,029,239 -2.26(-9.47%)
Nov 18, 2008 23.72 24.14 22.49 23.86 3,464,363 +0.18(+0.77%)
Nov 17, 2008 25.19 25.33 23.54 23.68 2,721,191 -1.79(-7.01%)
Nov 14, 2008 25.61 26.99 24.61 25.47 0 -1.10(-4.15%)
Nov 13, 2008 24.40 26.63 23.11 26.57 3,888,165 +2.38(+9.83%)
Nov 12, 2008 25.55 26.19 24.05 24.19 3,191,716 -1.90(-7.30%)
Nov 11, 2008 26.40 26.84 25.67 26.09 2,481,384 -0.64(-2.39%)
Nov 10, 2008 27.85 28.43 26.22 26.73 1,962,039 -0.78(-2.85%)
Nov 07, 2008 26.53 27.68 26.53 27.52 2,109,468 +0.82(+3.07%)
Nov 06, 2008 29.00 29.84 26.56 26.70 3,448,747 -2.52(-8.61%)
Nov 05, 2008 29.22 30.55 28.62 29.21 3,277,161 -1.32(-4.33%)
Nov 04, 2008 30.94 31.23 29.80 30.53 2,875,418 +0.32(+1.06%)
Nov 03, 2008 30.02 31.11 29.17 30.21 2,615,701 -0.05(-0.15%)
Oct 31, 2008 29.08 31.02 28.58 30.26 2,960,923 +0.88(+3.01%)
Oct 30, 2008 26.91 29.59 26.65 29.38 2,257,721 +3.17(+12.10%)
Oct 29, 2008 27.18 29.62 25.85 26.20 5,263,093 -0.28(-1.07%)
Oct 28, 2008 23.86 26.49 22.48 26.49 4,839,530 +3.11(+13.29%)
Oct 27, 2008 26.91 26.91 23.38 23.38 5,530,536 -5.16(-18.08%)
Oct 24, 2008 25.53 28.54 25.53 28.54 2,236,606 -0.48(-1.66%)
Oct 23, 2008 27.46 29.52 26.28 29.02 3,356,469 +1.63(+5.96%)
Oct 22, 2008 29.58 29.58 26.49 27.39 2,317,215 -2.70(-8.97%)
Oct 21, 2008 31.21 31.52 29.80 30.09 1,776,606 -1.44(-4.57%)
Oct 20, 2008 28.80 31.68 28.42 31.53 1,788,554 +2.90(+10.12%)
Oct 17, 2008 29.15 30.75 27.23 28.63 3,468,243 -1.08(-3.62%)
Oct 16, 2008 27.87 29.72 26.46 29.70 4,069,649 +2.09(+7.56%)
Oct 15, 2008 30.26 30.52 27.34 27.62 4,682,851 -3.25(-10.54%)
Oct 14, 2008 30.70 31.67 29.59 30.87 5,382,411 +1.46(+4.96%)
Oct 13, 2008 26.30 29.59 25.06 29.41 4,161,317 +5.62(+23.64%)
Oct 10, 2008 21.97 24.43 21.21 23.79 0 -0.43(-1.77%)
Oct 09, 2008 25.63 27.88 24.22 24.22 5,062,645 -0.64(-2.57%)
Oct 08, 2008 30.47 33.50 24.86 24.86 4,637,917 -5.29(-17.54%)
Oct 07, 2008 30.82 32.52 30.14 30.14 3,483,974 -1.29(-4.09%)
Oct 06, 2008 31.63 32.47 30.41 31.43 4,484,863 -1.22(-3.74%)
Oct 03, 2008 32.08 33.92 32.08 32.65 0 +0.88(+2.78%)
Oct 02, 2008 35.04 35.70 31.73 31.76 2,739,465 -3.28(-9.36%)
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.