Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 41.49 42.48 41.49 42.10 17,507,900 +0.34(+0.80%)
Dec 30, 2008 40.69 41.83 40.55 41.76 17,575,002 +1.04(+2.56%)
Dec 29, 2008 40.55 40.82 40.07 40.72 15,812,137 +0.68(+1.71%)
Dec 26, 2008 39.79 40.18 39.53 40.04 11,888,301 +0.42(+1.05%)
Dec 24, 2008 39.15 39.83 38.92 39.62 6,541,814 +0.24(+0.61%)
Dec 23, 2008 39.90 40.29 39.19 39.38 24,894,836 -0.11(-0.27%)
Dec 22, 2008 40.75 40.98 39.02 39.49 29,628,976 -0.83(-2.06%)
Dec 19, 2008 41.87 42.49 40.32 40.32 55,082,424 -1.24(-2.99%)
Dec 18, 2008 43.54 43.68 41.11 41.56 37,730,592 -2.16(-4.93%)
Dec 17, 2008 44.65 44.96 43.54 43.72 36,541,688 -1.25(-2.77%)
Dec 16, 2008 44.93 45.57 44.37 44.97 40,861,480 +0.46(+1.02%)
Dec 15, 2008 45.64 45.88 43.86 44.51 29,006,966 -0.45(-1.00%)
Dec 12, 2008 43.89 45.87 43.66 44.96 31,288,748 -0.26(-0.58%)
Dec 11, 2008 44.97 46.62 44.79 45.22 36,112,276 +0.58(+1.30%)
Dec 10, 2008 43.71 45.19 43.50 44.64 31,029,470 +1.64(+3.81%)
Dec 09, 2008 43.98 44.73 42.81 43.00 34,598,904 -1.44(-3.24%)
Dec 08, 2008 43.27 45.12 43.19 44.44 38,576,988 +2.09(+4.93%)
Dec 05, 2008 40.32 42.84 38.83 42.36 40,221,544 +1.51(+3.71%)
Dec 04, 2008 41.80 42.66 40.13 40.84 37,629,204 -1.70(-3.99%)
Dec 03, 2008 42.04 42.82 41.55 42.54 39,676,820 -0.46(-1.06%)
Dec 02, 2008 41.97 43.80 41.57 42.99 37,001,992 +2.00(+4.89%)
Dec 01, 2008 43.54 43.62 40.98 40.99 39,880,500 -3.98(-8.85%)
Nov 28, 2008 44.54 45.10 43.78 44.97 15,216,366 -0.52(-1.15%)
Nov 26, 2008 43.18 45.53 42.84 45.49 34,552,228 +1.94(+4.44%)
Nov 25, 2008 42.79 44.15 42.28 43.56 38,682,088 +1.27(+3.00%)
Nov 24, 2008 40.78 44.25 39.93 42.29 48,350,832 +2.17(+5.41%)
Nov 21, 2008 37.26 40.43 36.58 40.12 61,075,932 +3.47(+9.46%)
Nov 20, 2008 39.34 40.55 36.58 36.65 60,080,208 -3.53(-8.79%)
Nov 19, 2008 41.63 42.69 40.04 40.19 38,650,308 -1.59(-3.80%)
Nov 18, 2008 40.40 42.15 39.84 41.77 41,498,636 +1.49(+3.70%)
Nov 17, 2008 41.04 41.87 40.18 40.28 36,848,704 -1.08(-2.61%)
Nov 14, 2008 42.08 44.02 39.83 41.37 46,765,932 -1.72(-4.00%)
Nov 13, 2008 38.51 43.32 37.50 43.09 50,075,104 +4.80(+12.53%)
Nov 12, 2008 40.97 41.47 38.21 38.29 39,441,152 -3.56(-8.51%)
Nov 11, 2008 41.42 42.69 40.73 41.85 27,742,352 -0.46(-1.08%)
Nov 10, 2008 42.81 43.30 41.44 42.31 23,339,344 +0.50(+1.20%)
Nov 07, 2008 40.30 42.11 40.18 41.81 27,993,678 +1.91(+4.78%)
Nov 06, 2008 42.05 42.61 39.29 39.90 37,593,156 -2.71(-6.37%)
Nov 05, 2008 43.67 44.59 42.12 42.62 28,832,484 -1.88(-4.23%)
Nov 04, 2008 42.92 44.92 42.57 44.50 35,385,228 +2.56(+6.11%)
Nov 03, 2008 41.80 42.62 41.36 41.94 18,388,878 -0.52(-1.22%)
Oct 31, 2008 42.04 43.24 41.09 42.46 36,031,852 +0.24(+0.57%)
Oct 30, 2008 41.04 42.62 40.31 42.22 38,391,012 +1.81(+4.48%)
Oct 29, 2008 39.97 42.30 39.50 40.41 45,448,576 +0.56(+1.40%)
Oct 28, 2008 36.27 40.34 34.80 39.85 44,094,268 +4.73(+13.47%)
Oct 27, 2008 35.62 37.84 34.65 35.12 32,114,648 -1.25(-3.44%)
Oct 24, 2008 34.72 37.26 34.47 36.37 34,749,824 -1.63(-4.28%)
Oct 23, 2008 35.79 38.19 34.38 38.00 47,345,204 +2.86(+8.15%)
Oct 22, 2008 36.36 36.90 34.22 35.14 39,083,684 -2.88(-7.57%)
Oct 21, 2008 38.50 39.49 36.99 38.02 30,808,060 -1.60(-4.04%)
Oct 20, 2008 36.48 39.84 36.43 39.62 32,134,048 +4.13(+11.64%)
Oct 17, 2008 35.03 38.37 33.86 35.49 38,172,704 -0.43(-1.19%)
Oct 16, 2008 34.52 36.65 31.66 35.91 55,873,404 +1.78(+5.20%)
Oct 15, 2008 37.84 37.84 33.25 34.14 44,153,996 -4.87(-12.49%)
Oct 14, 2008 41.37 42.12 37.08 39.01 47,596,960 -0.77(-1.93%)
Oct 13, 2008 34.25 40.12 33.82 39.78 54,470,132 +6.86(+20.85%)
Oct 10, 2008 34.43 36.86 31.59 32.91 84,713,752 -3.51(-9.64%)
Oct 09, 2008 41.97 42.05 36.43 36.43 47,373,028 -5.18(-12.45%)
Oct 08, 2008 41.05 43.91 40.07 41.60 48,052,088 -0.14(-0.34%)
Oct 07, 2008 44.40 44.71 41.29 41.75 42,985,108 -1.99(-4.54%)
Oct 06, 2008 44.19 44.31 41.35 43.73 45,742,136 -1.45(-3.20%)
Oct 03, 2008 45.51 47.64 45.00 45.18 0 -0.10(-0.23%)
Oct 02, 2008 46.39 46.66 44.89 45.28 33,069,422 -1.50(-3.21%)
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.