Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 39.46 40.20 39.11 40.02 1,212,375 +0.67(+1.71%)
Dec 30, 2008 39.30 39.63 38.22 39.35 1,585,922 +0.43(+1.11%)
Dec 29, 2008 39.85 40.01 38.45 38.92 1,031,377 -0.87(-2.19%)
Dec 26, 2008 39.04 39.89 39.03 39.79 662,922 +1.01(+2.60%)
Dec 24, 2008 38.16 39.02 38.16 38.78 552,332 +0.28(+0.72%)
Dec 23, 2008 39.52 40.12 38.08 38.50 1,271,851 -0.68(-1.73%)
Dec 22, 2008 40.92 41.04 38.30 39.18 1,768,379 -1.46(-3.60%)
Dec 19, 2008 41.41 42.23 40.23 40.64 1,835,468 -0.53(-1.28%)
Dec 18, 2008 41.73 42.09 40.39 41.17 1,370,280 +0.01(+0.04%)
Dec 17, 2008 39.86 42.07 39.57 41.15 1,414,197 +0.67(+1.66%)
Dec 16, 2008 38.25 40.53 37.34 40.48 1,323,231 +3.22(+8.63%)
Dec 15, 2008 39.31 39.31 36.61 37.27 1,918,120 -1.51(-3.88%)
Dec 12, 2008 36.71 38.98 36.71 38.77 1,830,202 +0.91(+2.39%)
Dec 11, 2008 39.45 39.46 37.35 37.87 1,613,376 -1.90(-4.78%)
Dec 10, 2008 39.84 40.12 38.79 39.76 1,174,076 +0.41(+1.04%)
Dec 09, 2008 40.69 41.46 39.06 39.36 901,642 -1.76(-4.28%)
Dec 08, 2008 40.69 41.91 40.09 41.12 1,851,662 +1.12(+2.80%)
Dec 05, 2008 37.91 40.16 36.42 40.00 1,458,320 +1.09(+2.80%)
Dec 04, 2008 37.83 40.18 37.65 38.91 2,004,657 +0.62(+1.62%)
Dec 03, 2008 36.32 38.44 35.00 38.29 1,376,551 +2.38(+6.63%)
Dec 02, 2008 35.12 36.26 34.37 35.91 1,511,897 +1.31(+3.78%)
Dec 01, 2008 37.59 37.59 34.59 34.60 1,665,051 -3.61(-9.45%)
Nov 28, 2008 37.27 38.21 36.54 38.21 695,992 +0.71(+1.89%)
Nov 26, 2008 34.93 38.07 34.50 37.50 1,647,999 +2.04(+5.75%)
Nov 25, 2008 34.43 35.80 33.73 35.46 2,531,778 +1.73(+5.13%)
Nov 24, 2008 31.75 34.45 30.90 33.73 1,546,314 +2.46(+7.85%)
Nov 21, 2008 29.66 31.33 28.71 31.27 1,803,753 +2.08(+7.11%)
Nov 20, 2008 29.15 31.51 27.93 29.20 3,151,305 +0.06(+0.20%)
Nov 19, 2008 32.23 32.99 28.83 29.14 2,382,233 -3.27(-10.08%)
Nov 18, 2008 32.90 33.23 31.19 32.41 2,017,097 -0.85(-2.55%)
Nov 17, 2008 34.36 34.61 33.25 33.25 953,062 -1.23(-3.58%)
Nov 14, 2008 36.00 36.32 34.08 34.49 0 -2.04(-5.58%)
Nov 13, 2008 34.87 36.53 32.36 36.53 2,079,877 +2.22(+6.48%)
Nov 12, 2008 35.39 35.53 34.12 34.31 1,446,350 -1.56(-4.34%)
Nov 11, 2008 36.70 37.07 35.26 35.86 1,336,414 -1.35(-3.63%)
Nov 10, 2008 38.53 38.54 36.35 37.21 1,231,142 -0.52(-1.37%)
Nov 07, 2008 37.83 38.74 36.77 37.73 1,221,250 +0.12(+0.33%)
Nov 06, 2008 39.41 39.88 37.38 37.61 960,467 -2.30(-5.77%)
Nov 05, 2008 41.34 42.01 39.79 39.91 959,587 -1.83(-4.38%)
Nov 04, 2008 39.91 41.74 39.47 41.74 1,083,856 +1.74(+4.35%)
Nov 03, 2008 40.77 41.05 39.57 40.00 1,049,334 -0.26(-0.65%)
Oct 31, 2008 40.04 40.91 39.27 40.26 2,171,773 +0.12(+0.31%)
Oct 30, 2008 41.23 42.62 39.42 40.14 1,632,515 -0.04(-0.11%)
Oct 29, 2008 37.87 42.35 37.54 40.18 2,991,305 +1.79(+4.66%)
Oct 28, 2008 33.47 38.39 33.47 38.39 2,787,623 +4.88(+14.57%)
Oct 27, 2008 34.03 35.03 33.09 33.51 1,419,770 -0.41(-1.21%)
Oct 24, 2008 34.56 35.31 32.33 33.92 2,602,308 -2.54(-6.97%)
Oct 23, 2008 36.42 37.72 35.27 36.46 2,825,787 +0.15(+0.42%)
Oct 22, 2008 38.85 39.14 35.53 36.31 2,072,814 -3.28(-8.29%)
Oct 21, 2008 39.94 40.91 39.47 39.59 1,392,377 -0.37(-0.93%)
Oct 20, 2008 40.99 41.20 39.37 39.96 1,754,944 -0.63(-1.55%)
Oct 17, 2008 40.53 42.23 38.89 40.59 3,398,143 -2.16(-5.04%)
Oct 16, 2008 40.38 42.99 37.78 42.75 2,997,021 +2.75(+6.87%)
Oct 15, 2008 41.69 42.50 39.79 40.00 2,400,574 -3.19(-7.39%)
Oct 14, 2008 47.06 47.20 41.81 43.19 2,383,811 -2.48(-5.44%)
Oct 13, 2008 48.12 48.12 44.30 45.68 2,095,389 -0.29(-0.62%)
Oct 10, 2008 39.19 47.74 39.19 45.96 4,041,783 +3.76(+8.90%)
Oct 09, 2008 46.03 46.69 41.91 42.21 2,323,977 -4.06(-8.77%)
Oct 08, 2008 46.97 48.64 46.00 46.26 2,588,942 -1.63(-3.40%)
Oct 07, 2008 50.83 51.36 47.89 47.89 2,097,597 -2.53(-5.01%)
Oct 06, 2008 51.97 52.46 47.85 50.42 2,056,627 -2.49(-4.71%)
Oct 03, 2008 54.42 54.71 52.65 52.91 0 -0.61(-1.13%)
Oct 02, 2008 55.26 55.90 52.87 53.52 1,715,206 -2.24(-4.01%)
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.