Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 36.60 37.53 35.89 37.53 708,597 +0.70(+1.89%)
Nov 26, 2008 34.31 37.39 33.89 36.83 1,677,846 +2.00(+5.75%)
Nov 25, 2008 33.82 35.17 33.13 34.83 2,577,630 +1.70(+5.13%)
Nov 24, 2008 31.18 33.83 30.35 33.13 1,574,319 +2.41(+7.85%)
Nov 21, 2008 29.13 30.77 28.20 30.72 1,836,421 +2.04(+7.11%)
Nov 20, 2008 28.63 30.95 27.43 28.68 3,208,378 +0.06(+0.20%)
Nov 19, 2008 31.66 32.40 28.31 28.62 2,425,377 -3.21(-10.08%)
Nov 18, 2008 32.31 32.64 30.64 31.83 2,053,628 -0.83(-2.55%)
Nov 17, 2008 33.75 34.00 32.66 32.66 970,323 -1.21(-3.58%)
Nov 14, 2008 35.36 35.67 33.47 33.88 0 -2.00(-5.58%)
Nov 13, 2008 34.25 35.88 31.78 35.88 2,117,546 +2.18(+6.47%)
Nov 12, 2008 34.76 34.89 33.51 33.70 1,472,544 -1.53(-4.34%)
Nov 11, 2008 36.05 36.41 34.64 35.23 1,360,618 -1.33(-3.63%)
Nov 10, 2008 37.84 37.86 35.71 36.55 1,253,439 -0.51(-1.37%)
Nov 07, 2008 37.16 38.05 36.11 37.06 1,243,368 +0.12(+0.33%)
Nov 06, 2008 38.71 39.17 36.72 36.94 977,862 -2.26(-5.77%)
Nov 05, 2008 40.61 41.26 39.09 39.20 976,966 -1.79(-4.38%)
Nov 04, 2008 39.20 41.00 38.76 41.00 1,103,486 +1.71(+4.35%)
Nov 03, 2008 40.05 40.32 38.87 39.29 1,068,338 -0.26(-0.65%)
Oct 31, 2008 39.33 40.18 38.57 39.55 2,211,105 +0.12(+0.31%)
Oct 30, 2008 40.49 41.86 38.72 39.42 1,662,082 -0.04(-0.11%)
Oct 29, 2008 37.20 41.60 36.88 39.47 3,045,480 +1.76(+4.66%)
Oct 28, 2008 32.87 37.71 32.87 37.71 2,838,109 +4.79(+14.57%)
Oct 27, 2008 33.42 34.40 32.50 32.91 1,445,483 -0.40(-1.21%)
Oct 24, 2008 33.95 34.68 31.76 33.32 2,649,438 -2.50(-6.97%)
Oct 23, 2008 35.77 37.05 34.64 35.81 2,876,965 +0.15(+0.42%)
Oct 22, 2008 38.16 38.44 34.90 35.66 2,110,355 -3.22(-8.29%)
Oct 21, 2008 39.23 40.18 38.77 38.89 1,417,594 -0.37(-0.93%)
Oct 20, 2008 40.26 40.46 38.67 39.25 1,786,727 -0.62(-1.55%)
Oct 17, 2008 39.81 41.48 38.20 39.87 3,459,686 -2.12(-5.04%)
Oct 16, 2008 39.66 42.22 37.11 41.99 3,051,300 +2.70(+6.87%)
Oct 15, 2008 40.95 41.74 39.09 39.29 2,444,050 -3.14(-7.39%)
Oct 14, 2008 46.23 46.36 41.07 42.42 2,426,983 -2.44(-5.44%)
Oct 13, 2008 47.27 47.27 43.51 44.86 2,133,338 -0.28(-0.62%)
Oct 10, 2008 38.50 46.89 38.50 45.14 4,114,983 +3.69(+8.90%)
Oct 09, 2008 45.21 45.86 41.17 41.45 2,366,066 -3.98(-8.77%)
Oct 08, 2008 46.13 47.78 45.18 45.44 2,635,830 -1.60(-3.40%)
Oct 07, 2008 49.92 50.45 47.04 47.04 2,135,587 -2.48(-5.01%)
Oct 06, 2008 51.05 51.53 47.00 49.52 2,093,874 -2.45(-4.71%)
Oct 03, 2008 53.45 53.73 51.72 51.97 0 -0.60(-1.13%)
Oct 02, 2008 54.27 54.90 51.93 52.56 1,746,269 -2.20(-4.01%)
Oct 01, 2008 55.03 55.76 54.29 54.76 1,201,847 -0.72(-1.31%)
Sep 30, 2008 55.97 55.98 54.11 55.49 1,431,858 +0.52(+0.95%)
Sep 29, 2008 57.39 57.40 54.50 54.96 1,615,004 -2.62(-4.55%)
Sep 26, 2008 56.71 57.62 55.96 57.58 0 +0.20(+0.35%)
Sep 25, 2008 56.21 58.06 56.21 57.38 1,626,959 +1.79(+3.23%)
Sep 24, 2008 55.04 56.68 54.79 55.59 1,570,479 +0.44(+0.79%)
Sep 23, 2008 56.56 57.29 54.24 55.15 1,600,403 -1.39(-2.46%)
Sep 22, 2008 57.38 58.82 56.27 56.54 1,160,908 -2.52(-4.27%)
Sep 19, 2008 59.83 60.34 57.78 59.06 0 +0.78(+1.34%)
Sep 18, 2008 57.94 58.60 55.45 58.28 2,189,704 +0.98(+1.72%)
Sep 17, 2008 58.79 59.39 57.29 57.29 1,684,088 -2.41(-4.04%)
Sep 16, 2008 57.24 59.71 57.24 59.71 1,472,015 +1.31(+2.24%)
Sep 15, 2008 58.26 60.29 57.81 58.40 1,452,083 -0.92(-1.55%)
Sep 12, 2008 59.12 59.57 58.55 59.32 995,705 -0.48(-0.80%)
Sep 11, 2008 59.92 59.98 58.49 59.80 1,296,047 -0.41(-0.68%)
Sep 10, 2008 59.41 60.32 58.86 60.21 1,870,405 +0.95(+1.60%)
Sep 09, 2008 59.84 60.58 59.25 59.26 1,258,175 -0.72(-1.21%)
Sep 08, 2008 59.13 60.14 59.13 59.99 1,639,568 +1.61(+2.75%)
Sep 05, 2008 59.15 59.17 57.27 58.38 0 -1.32(-2.21%)
Sep 04, 2008 60.06 60.72 58.85 59.70 1,817,161 -0.83(-1.38%)
Sep 03, 2008 58.69 60.70 57.36 60.53 3,381,386 +3.27(+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.