Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 51.00 52.29 50.00 52.29 508,564 +0.97(+1.89%)
Nov 26, 2008 47.80 52.10 47.22 51.32 1,204,199 +2.79(+5.75%)
Nov 25, 2008 47.12 49.00 46.16 48.53 1,849,979 +2.37(+5.13%)
Nov 24, 2008 43.45 47.14 42.29 46.16 1,129,897 +3.36(+7.85%)
Nov 21, 2008 40.59 42.87 39.29 42.80 1,318,009 +2.84(+7.11%)
Nov 20, 2008 39.89 43.12 38.22 39.96 2,302,670 +0.08(+0.20%)
Nov 19, 2008 44.11 45.15 39.45 39.88 1,740,706 -4.47(-10.08%)
Nov 18, 2008 45.02 45.48 42.69 44.35 1,473,900 -1.16(-2.55%)
Nov 17, 2008 47.02 47.37 45.50 45.51 696,406 -1.69(-3.58%)
Nov 14, 2008 49.27 49.70 46.64 47.20 0 -2.79(-5.58%)
Nov 13, 2008 47.72 49.99 44.28 49.99 1,519,774 +3.04(+6.47%)
Nov 12, 2008 48.43 48.62 46.69 46.95 1,056,853 -2.13(-4.34%)
Nov 11, 2008 50.23 50.73 48.26 49.08 976,523 -1.85(-3.63%)
Nov 10, 2008 52.73 52.75 49.75 50.93 899,600 -0.71(-1.37%)
Nov 07, 2008 51.77 53.02 50.32 51.64 892,372 +0.17(+0.33%)
Nov 06, 2008 53.93 54.58 51.16 51.47 701,817 -3.15(-5.77%)
Nov 05, 2008 56.58 57.49 54.46 54.62 701,174 -2.50(-4.38%)
Nov 04, 2008 54.62 57.12 54.01 57.12 791,978 +2.38(+4.35%)
Nov 03, 2008 55.80 56.18 54.16 54.74 766,752 -0.36(-0.65%)
Oct 31, 2008 54.80 55.99 53.74 55.10 1,586,922 +0.17(+0.31%)
Oct 30, 2008 56.42 58.33 53.95 54.93 1,192,885 -0.06(-0.11%)
Oct 29, 2008 51.83 57.96 51.38 54.99 2,185,757 +2.45(+4.66%)
Oct 28, 2008 45.80 52.54 45.80 52.54 2,036,926 +6.68(+14.57%)
Oct 27, 2008 46.57 47.94 45.29 45.86 1,037,431 -0.56(-1.21%)
Oct 24, 2008 47.30 48.32 44.25 46.42 1,901,516 -3.48(-6.97%)
Oct 23, 2008 49.84 51.62 48.27 49.90 2,064,813 +0.21(+0.42%)
Oct 22, 2008 53.17 53.56 48.63 49.69 1,514,613 -4.49(-8.29%)
Oct 21, 2008 54.66 55.99 54.02 54.18 1,017,415 -0.51(-0.93%)
Oct 20, 2008 56.09 56.38 53.88 54.69 1,282,344 -0.86(-1.55%)
Oct 17, 2008 55.47 57.79 53.22 55.55 2,483,035 -2.95(-5.04%)
Oct 16, 2008 55.26 58.83 51.71 58.50 2,189,934 +3.76(+6.87%)
Oct 15, 2008 57.06 58.16 54.46 54.74 1,754,108 -4.37(-7.39%)
Oct 14, 2008 64.41 64.60 57.22 59.11 1,741,859 -3.40(-5.44%)
Oct 13, 2008 65.86 65.86 60.63 62.51 1,531,108 -0.39(-0.62%)
Oct 10, 2008 53.64 65.34 53.64 62.90 2,953,345 +5.14(+8.90%)
Oct 09, 2008 62.99 63.90 57.36 57.76 1,698,138 -5.55(-8.77%)
Oct 08, 2008 64.28 66.57 62.95 63.31 1,891,749 -2.23(-3.40%)
Oct 07, 2008 69.56 70.29 65.54 65.54 1,532,722 -3.46(-5.01%)
Oct 06, 2008 71.13 71.80 65.48 69.00 1,502,785 -3.41(-4.71%)
Oct 03, 2008 74.47 74.87 72.06 72.41 0 -0.83(-1.13%)
Oct 02, 2008 75.62 76.50 72.35 73.24 1,253,307 -3.06(-4.01%)
Oct 01, 2008 76.67 77.69 75.64 76.30 862,572 -1.01(-1.31%)
Sep 30, 2008 77.99 78.00 75.39 77.31 1,027,652 +0.73(+0.95%)
Sep 29, 2008 79.97 79.98 75.93 76.58 1,159,097 -3.65(-4.55%)
Sep 26, 2008 79.02 80.29 77.97 80.23 0 +0.28(+0.35%)
Sep 25, 2008 78.32 80.89 78.32 79.95 1,167,677 +2.50(+3.23%)
Sep 24, 2008 76.69 78.98 76.34 77.45 1,127,141 +0.61(+0.79%)
Sep 23, 2008 78.80 79.82 75.58 76.84 1,148,618 -1.94(-2.46%)
Sep 22, 2008 79.95 81.95 78.40 78.78 833,190 -3.51(-4.27%)
Sep 19, 2008 83.36 84.07 80.51 82.29 0 +1.09(+1.34%)
Sep 18, 2008 80.73 81.65 77.26 81.20 1,571,562 +1.37(+1.72%)
Sep 17, 2008 81.92 82.75 79.83 79.83 1,208,679 -3.36(-4.04%)
Sep 16, 2008 79.75 83.19 79.75 83.19 1,056,473 +1.82(+2.24%)
Sep 15, 2008 81.17 84.01 80.55 81.37 1,042,168 -1.28(-1.55%)
Sep 12, 2008 82.38 83.00 81.58 82.65 714,623 -0.67(-0.80%)
Sep 11, 2008 83.49 83.57 81.49 83.32 930,180 -0.57(-0.68%)
Sep 10, 2008 82.78 84.05 82.01 83.89 1,342,400 +1.32(+1.60%)
Sep 09, 2008 83.37 84.41 82.55 82.57 902,999 -1.01(-1.21%)
Sep 08, 2008 82.39 83.80 82.39 83.58 1,176,727 +2.24(+2.75%)
Sep 05, 2008 82.42 82.44 79.79 81.34 0 -1.84(-2.21%)
Sep 04, 2008 83.69 84.60 82.00 83.18 1,304,186 -1.16(-1.38%)
Sep 03, 2008 81.78 84.57 79.92 84.34 2,426,839 +4.55(+5.70%)
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.
 
bottom clear