Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 44.52 45.09 43.77 44.96 15,219,980 -0.52(-1.15%)
Nov 26, 2008 43.16 45.52 42.83 45.48 34,560,432 +1.93(+4.44%)
Nov 25, 2008 42.78 44.14 42.27 43.55 38,691,272 +1.27(+3.00%)
Nov 24, 2008 40.77 44.24 39.92 42.28 48,362,312 +2.17(+5.40%)
Nov 21, 2008 37.25 40.42 36.57 40.11 61,090,432 +3.47(+9.46%)
Nov 20, 2008 39.34 40.54 36.57 36.64 60,094,476 -3.53(-8.79%)
Nov 19, 2008 41.62 42.68 40.03 40.18 38,659,484 -1.59(-3.80%)
Nov 18, 2008 40.39 42.13 39.83 41.77 41,508,492 +1.49(+3.70%)
Nov 17, 2008 41.03 41.86 40.17 40.27 36,857,452 -1.08(-2.61%)
Nov 14, 2008 42.07 44.01 39.82 41.36 46,777,040 -1.72(-4.00%)
Nov 13, 2008 38.50 43.31 37.49 43.08 50,086,996 +4.80(+12.53%)
Nov 12, 2008 40.96 41.46 38.20 38.28 39,450,520 -3.56(-8.51%)
Nov 11, 2008 41.41 42.68 40.72 41.84 27,748,940 -0.46(-1.08%)
Nov 10, 2008 42.80 43.29 41.43 42.30 23,344,888 +0.50(+1.20%)
Nov 07, 2008 40.29 42.10 40.17 41.80 28,000,326 +1.91(+4.78%)
Nov 06, 2008 42.04 42.60 39.28 39.89 37,602,084 -2.71(-6.37%)
Nov 05, 2008 43.66 44.58 42.11 42.61 28,839,330 -1.88(-4.23%)
Nov 04, 2008 42.91 44.91 42.56 44.49 35,393,632 +2.56(+6.11%)
Nov 03, 2008 41.79 42.61 41.35 41.93 18,393,244 -0.52(-1.22%)
Oct 31, 2008 42.03 43.23 41.08 42.45 36,040,408 +0.24(+0.57%)
Oct 30, 2008 41.03 42.61 40.30 42.21 38,400,128 +1.81(+4.48%)
Oct 29, 2008 39.96 42.29 39.49 40.40 45,459,368 +0.56(+1.40%)
Oct 28, 2008 36.26 40.33 34.79 39.84 44,104,740 +4.73(+13.47%)
Oct 27, 2008 35.61 37.83 34.64 35.11 32,122,274 -1.25(-3.44%)
Oct 24, 2008 34.72 37.25 34.46 36.37 34,758,076 -1.63(-4.28%)
Oct 23, 2008 35.78 38.18 34.37 37.99 47,356,448 +2.86(+8.15%)
Oct 22, 2008 36.35 36.89 34.21 35.13 39,092,968 -2.88(-7.57%)
Oct 21, 2008 38.49 39.48 36.99 38.01 30,815,376 -1.60(-4.04%)
Oct 20, 2008 36.47 39.83 36.42 39.61 32,141,680 +4.13(+11.64%)
Oct 17, 2008 35.02 38.36 33.85 35.48 38,181,768 -0.43(-1.19%)
Oct 16, 2008 34.52 36.64 31.65 35.90 55,886,672 +1.78(+5.20%)
Oct 15, 2008 37.83 37.83 33.24 34.13 44,164,484 -4.87(-12.49%)
Oct 14, 2008 41.36 42.11 37.07 39.00 47,608,264 -0.77(-1.93%)
Oct 13, 2008 34.24 40.11 33.82 39.77 54,483,068 +6.86(+20.85%)
Oct 10, 2008 34.42 36.85 31.58 32.91 84,733,864 -3.51(-9.64%)
Oct 09, 2008 41.96 42.04 36.42 36.42 47,384,280 -5.18(-12.45%)
Oct 08, 2008 41.04 43.90 40.06 41.59 48,063,496 -0.14(-0.34%)
Oct 07, 2008 44.39 44.70 41.28 41.74 42,995,316 -1.99(-4.54%)
Oct 06, 2008 44.18 44.30 41.34 43.72 45,753,000 -1.45(-3.20%)
Oct 03, 2008 45.50 47.63 44.99 45.17 0 -0.10(-0.23%)
Oct 02, 2008 46.37 46.65 44.88 45.27 33,077,274 -1.50(-3.21%)
Oct 01, 2008 46.38 47.28 44.65 46.77 25,718,970 -0.16(-0.34%)
Sep 30, 2008 44.87 47.05 44.72 46.93 35,375,756 +2.83(+6.43%)
Sep 29, 2008 48.38 48.66 44.10 44.10 41,120,956 -5.38(-10.87%)
Sep 26, 2008 48.93 49.57 48.31 49.48 0 -0.30(-0.59%)
Sep 25, 2008 48.42 50.17 48.42 49.77 24,233,434 +1.27(+2.63%)
Sep 24, 2008 48.79 49.27 48.28 48.50 19,742,796 -0.13(-0.27%)
Sep 23, 2008 49.59 50.29 48.30 48.63 25,691,934 -1.06(-2.14%)
Sep 22, 2008 50.20 51.07 49.36 49.69 25,703,878 -0.27(-0.54%)
Sep 19, 2008 48.68 50.14 47.63 49.96 0 +2.80(+5.94%)
Sep 18, 2008 46.29 47.51 44.88 47.16 41,084,564 +1.61(+3.54%)
Sep 17, 2008 46.09 47.74 45.24 45.55 40,868,492 -1.03(-2.21%)
Sep 16, 2008 44.86 46.87 44.10 46.58 35,954,040 +1.01(+2.21%)
Sep 15, 2008 46.18 47.68 45.57 45.57 30,572,172 -2.36(-4.93%)
Sep 12, 2008 47.17 48.07 46.93 47.93 23,534,766 +0.82(+1.74%)
Sep 11, 2008 45.79 47.23 45.31 47.11 28,735,586 +0.93(+2.02%)
Sep 10, 2008 45.32 46.50 45.14 46.18 31,192,232 +1.35(+3.01%)
Sep 09, 2008 45.63 46.28 44.81 44.83 37,170,308 -1.29(-2.79%)
Sep 08, 2008 46.28 46.86 45.33 46.12 27,156,578 +0.47(+1.03%)
Sep 05, 2008 46.09 46.50 45.01 45.65 0 -0.57(-1.23%)
Sep 04, 2008 47.88 48.01 45.99 46.21 29,046,404 -1.68(-3.52%)
Sep 03, 2008 47.28 48.05 47.19 47.90 18,908,364 +0.51(+1.07%)
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.