Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 23.26 24.16 23.04 23.70 1,619,706 +0.30(+1.29%)
Dec 30, 2008 22.49 23.54 22.22 23.40 2,164,492 +0.70(+3.09%)
Dec 29, 2008 22.51 22.90 21.97 22.69 1,577,174 +0.88(+4.05%)
Dec 26, 2008 21.38 21.96 21.15 21.81 0 +0.58(+2.75%)
Dec 24, 2008 21.24 21.37 20.75 21.23 506,854 -0.26(-1.19%)
Dec 23, 2008 22.28 22.28 21.03 21.48 1,237,813 -0.18(-0.84%)
Dec 22, 2008 24.16 24.16 21.03 21.66 1,803,200 -1.94(-8.22%)
Dec 19, 2008 23.21 24.36 22.89 23.61 1,668,462 +0.51(+2.21%)
Dec 18, 2008 24.44 24.44 22.77 23.10 1,469,922 -1.42(-5.80%)
Dec 17, 2008 24.71 25.70 24.40 24.52 1,280,951 -0.57(-2.25%)
Dec 16, 2008 24.43 25.14 23.79 25.08 2,175,651 +0.98(+4.05%)
Dec 15, 2008 24.76 25.43 23.57 24.11 2,059,235 -0.30(-1.23%)
Dec 12, 2008 23.41 24.76 22.94 24.41 0 +0.14(+0.56%)
Dec 11, 2008 25.62 27.02 23.72 24.27 2,358,204 -1.10(-4.35%)
Dec 10, 2008 24.29 25.65 23.91 25.37 1,827,666 +1.84(+7.82%)
Dec 09, 2008 22.69 24.21 22.15 23.53 2,015,260 +0.41(+1.77%)
Dec 08, 2008 21.87 23.72 21.70 23.12 2,816,001 +2.81(+13.82%)
Dec 05, 2008 19.78 20.35 18.11 20.32 0 +0.14(+0.68%)
Dec 04, 2008 23.22 23.77 19.62 20.18 3,140,936 -3.61(-15.17%)
Dec 03, 2008 23.00 24.15 22.70 23.79 2,020,807 -0.14(-0.57%)
Dec 02, 2008 24.76 25.28 23.05 23.93 4,657,384 -0.12(-0.49%)
Dec 01, 2008 25.88 25.88 24.03 24.04 2,960,743 -3.27(-11.98%)
Nov 28, 2008 27.33 27.48 25.93 27.32 754,058 -0.70(-2.50%)
Nov 26, 2008 25.02 28.08 24.61 28.02 2,371,369 +2.83(+11.26%)
Nov 25, 2008 24.74 25.39 23.78 25.18 2,497,829 +0.54(+2.18%)
Nov 24, 2008 22.79 25.29 22.31 24.65 2,160,414 +2.47(+11.14%)
Nov 21, 2008 20.04 22.24 20.04 22.18 3,312,114 +2.46(+12.48%)
Nov 20, 2008 22.78 22.96 19.63 19.71 3,719,089 -3.65(-15.64%)
Nov 19, 2008 24.40 25.08 23.33 23.37 2,717,980 -0.98(-4.01%)
Nov 18, 2008 24.03 25.06 23.32 24.34 2,024,665 +0.31(+1.29%)
Nov 17, 2008 24.04 25.14 23.44 24.03 1,860,227 -0.15(-0.64%)
Nov 14, 2008 25.21 25.70 23.71 24.19 0 -1.89(-7.24%)
Nov 13, 2008 23.44 26.09 22.07 26.08 2,969,510 +2.87(+12.37%)
Nov 12, 2008 24.90 24.99 23.12 23.21 2,078,919 -2.45(-9.56%)
Nov 11, 2008 26.09 26.44 24.86 25.66 2,502,620 -0.96(-3.60%)
Nov 10, 2008 27.29 27.86 26.05 26.61 2,217,272 +0.26(+1.00%)
Nov 07, 2008 24.69 26.37 24.45 26.35 0 +2.13(+8.81%)
Nov 06, 2008 24.17 25.31 22.93 24.22 3,455,482 -0.39(-1.59%)
Nov 05, 2008 25.21 26.09 24.23 24.61 2,154,791 -1.32(-5.10%)
Nov 04, 2008 24.58 26.66 24.58 25.93 3,140,726 +1.74(+7.20%)
Nov 03, 2008 25.06 25.42 23.47 24.19 1,667,269 -1.39(-5.45%)
Oct 31, 2008 26.02 26.82 25.12 25.58 0 -0.80(-3.04%)
Oct 30, 2008 27.62 27.62 25.06 26.39 4,321,450 +0.48(+1.87%)
Oct 29, 2008 25.52 27.61 25.08 25.90 3,607,752 +0.91(+3.65%)
Oct 28, 2008 22.90 25.11 20.76 24.99 3,670,089 +3.09(+14.11%)
Oct 27, 2008 22.63 24.03 21.56 21.90 5,277,007 -1.29(-5.54%)
Oct 24, 2008 20.41 23.63 19.55 23.19 3,273,990 +0.01(+0.04%)
Oct 23, 2008 23.62 24.98 22.00 23.18 4,507,567 +0.19(+0.83%)
Oct 22, 2008 24.30 24.55 22.21 22.99 3,217,851 -2.78(-10.79%)
Oct 21, 2008 25.42 26.96 24.71 25.77 2,777,239 -0.54(-2.04%)
Oct 20, 2008 24.87 26.94 24.16 26.30 3,506,534 +2.51(+10.53%)
Oct 17, 2008 21.45 26.14 21.45 23.80 0 +0.47(+2.03%)
Oct 16, 2008 22.07 23.40 20.12 23.32 3,806,864 +2.05(+9.64%)
Oct 15, 2008 24.72 24.97 21.10 21.27 3,193,729 -4.76(-18.28%)
Oct 14, 2008 25.74 28.46 24.72 26.03 4,819,249 +1.53(+6.25%)
Oct 13, 2008 20.69 24.69 19.79 24.50 3,722,781 +5.08(+26.14%)
Oct 10, 2008 18.89 21.05 17.48 19.42 0 -1.14(-5.54%)
Oct 09, 2008 22.19 23.81 20.55 20.56 4,730,441 -1.36(-6.20%)
Oct 08, 2008 22.16 23.77 20.32 21.92 6,636,404 -0.98(-4.26%)
Oct 07, 2008 25.89 26.71 22.90 22.90 5,400,759 -2.77(-10.80%)
Oct 06, 2008 25.54 25.67 21.94 25.67 4,907,504 -0.76(-2.86%)
Oct 03, 2008 26.94 29.69 26.09 26.42 0 -0.87(-3.17%)
Oct 02, 2008 30.06 30.15 27.17 27.29 2,665,422 -3.55(-11.50%)
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.