Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 28.33 29.29 28.33 29.10 0 +0.77(+2.73%)
Dec 30, 2008 27.80 28.44 27.79 28.33 159,924 +0.67(+2.44%)
Dec 29, 2008 28.13 28.35 27.04 27.65 212,698 -0.64(-2.26%)
Dec 26, 2008 28.08 28.50 27.21 28.29 140,020 +0.45(+1.60%)
Dec 24, 2008 29.58 29.67 27.60 27.85 189,798 -1.89(-6.37%)
Dec 23, 2008 29.72 30.41 29.55 29.74 253,059 +0.02(+0.06%)
Dec 22, 2008 29.08 29.74 28.28 29.72 334,528 +0.67(+2.29%)
Dec 19, 2008 28.11 29.67 27.11 29.06 396,926 +1.51(+5.47%)
Dec 18, 2008 29.16 29.16 27.21 27.55 300,761 -0.67(-2.39%)
Dec 17, 2008 27.43 28.37 27.16 28.22 264,232 +0.43(+1.54%)
Dec 16, 2008 27.13 27.85 26.94 27.80 305,496 +0.96(+3.58%)
Dec 15, 2008 26.89 27.29 25.47 26.84 414,635 +0.03(+0.09%)
Dec 12, 2008 25.25 26.94 25.14 26.81 402,638 +1.09(+4.26%)
Dec 11, 2008 27.67 27.99 25.52 25.72 438,850 -2.40(-8.54%)
Dec 10, 2008 27.46 28.52 26.76 28.12 374,921 +1.07(+3.95%)
Dec 09, 2008 28.70 28.97 27.00 27.05 343,870 -1.79(-6.22%)
Dec 08, 2008 28.81 29.27 27.96 28.84 652,105 +0.72(+2.58%)
Dec 05, 2008 26.38 28.70 26.08 28.12 1,031,005 +2.47(+9.62%)
Dec 04, 2008 18.78 26.05 18.62 25.65 1,746,505 +4.08(+18.89%)
Dec 03, 2008 21.43 22.53 20.77 21.57 523,285 -0.06(-0.27%)
Dec 02, 2008 23.26 23.65 20.91 21.63 834,583 -1.24(-5.41%)
Dec 01, 2008 25.61 25.78 22.73 22.87 604,302 -3.38(-12.89%)
Nov 28, 2008 25.68 26.32 25.13 26.25 111,874 +0.31(+1.20%)
Nov 26, 2008 25.02 26.48 24.41 25.94 652,105 +0.37(+1.45%)
Nov 25, 2008 24.53 25.81 24.26 25.57 546,201 +1.18(+4.83%)
Nov 24, 2008 22.37 25.29 22.01 24.39 564,137 +2.23(+10.07%)
Nov 21, 2008 20.47 22.31 19.60 22.16 618,749 +1.97(+9.76%)
Nov 20, 2008 20.93 21.72 20.07 20.19 535,543 -0.97(-4.58%)
Nov 19, 2008 20.43 22.51 20.43 21.16 620,794 +1.33(+6.71%)
Nov 18, 2008 18.20 20.12 17.98 19.83 473,787 +1.60(+8.78%)
Nov 17, 2008 18.50 19.20 17.99 18.23 287,797 -0.35(-1.86%)
Nov 14, 2008 19.03 19.56 18.56 18.57 561,917 -0.80(-4.13%)
Nov 13, 2008 18.40 19.41 17.04 19.38 861,875 +0.83(+4.50%)
Nov 12, 2008 18.31 19.58 18.03 18.54 440,033 -0.24(-1.26%)
Nov 11, 2008 20.26 20.38 18.27 18.78 517,568 -1.84(-8.94%)
Nov 10, 2008 21.73 21.84 18.95 20.62 721,625 -0.56(-2.66%)
Nov 07, 2008 23.14 23.14 20.64 21.19 417,386 -1.75(-7.64%)
Nov 06, 2008 24.06 24.86 22.89 22.94 232,764 -1.25(-5.19%)
Nov 05, 2008 25.90 27.28 24.17 24.19 422,268 -2.05(-7.80%)
Nov 04, 2008 26.68 26.99 25.62 26.24 249,139 -0.18(-0.67%)
Nov 03, 2008 26.04 26.73 25.70 26.41 170,287 +0.13(+0.48%)
Oct 31, 2008 24.49 27.02 24.49 26.29 195,767 +1.62(+6.55%)
Oct 30, 2008 24.83 25.10 23.72 24.67 181,545 +0.99(+4.20%)
Oct 29, 2008 23.30 24.28 22.63 23.68 310,150 +0.53(+2.29%)
Oct 28, 2008 23.59 25.02 21.22 23.15 501,205 -0.10(-0.43%)
Oct 27, 2008 23.81 24.76 23.25 23.25 429,222 -0.96(-3.97%)
Oct 24, 2008 25.02 27.23 24.21 24.21 600,613 -2.69(-9.99%)
Oct 23, 2008 27.42 27.42 25.88 26.89 531,734 -0.55(-1.99%)
Oct 22, 2008 27.80 28.55 27.05 27.44 408,028 -0.72(-2.54%)
Oct 21, 2008 29.02 29.61 27.23 28.16 252,122 -1.34(-4.54%)
Oct 20, 2008 28.51 29.58 27.72 29.50 337,761 +1.57(+5.61%)
Oct 17, 2008 28.64 29.86 27.70 27.93 391,681 -1.61(-5.44%)
Oct 16, 2008 29.21 29.55 27.77 29.54 620,433 +0.49(+1.68%)
Oct 15, 2008 30.40 31.54 28.88 29.05 294,561 -1.89(-6.12%)
Oct 14, 2008 31.13 32.31 30.33 30.94 434,899 +0.49(+1.60%)
Oct 13, 2008 30.04 30.47 29.07 30.46 480,216 +1.63(+5.67%)
Oct 10, 2008 27.03 29.18 26.16 28.82 696,990 +1.04(+3.73%)
Oct 09, 2008 30.17 30.95 26.88 27.79 961,448 -2.53(-8.33%)
Oct 08, 2008 28.63 30.67 27.83 30.31 437,163 +1.24(+4.26%)
Oct 07, 2008 30.35 30.87 28.80 29.08 313,563 -1.16(-3.84%)
Oct 06, 2008 30.81 31.12 28.92 30.24 421,029 -1.04(-3.31%)
Oct 03, 2008 31.78 31.78 30.94 31.27 444,471 -0.74(-2.31%)
Oct 02, 2008 33.67 33.67 31.59 32.01 222,575 -1.25(-3.75%)
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.