Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 38.76 39.49 38.41 39.31 1,234,332 +0.66(+1.71%)
Dec 30, 2008 38.61 38.93 37.54 38.65 1,614,644 +0.42(+1.11%)
Dec 29, 2008 39.14 39.29 37.77 38.23 1,050,056 -0.85(-2.19%)
Dec 26, 2008 38.35 39.18 38.34 39.08 674,928 +0.99(+2.60%)
Dec 24, 2008 37.48 38.33 37.48 38.09 562,335 +0.27(+0.72%)
Dec 23, 2008 38.81 39.41 37.41 37.82 1,294,885 -0.67(-1.73%)
Dec 22, 2008 40.19 40.31 37.62 38.48 1,800,406 -1.44(-3.60%)
Dec 19, 2008 40.67 41.48 39.51 39.92 1,868,710 -0.52(-1.28%)
Dec 18, 2008 40.99 41.34 39.67 40.44 1,395,097 +0.01(+0.04%)
Dec 17, 2008 39.15 41.32 38.87 40.42 1,439,809 +0.66(+1.66%)
Dec 16, 2008 37.57 39.81 36.67 39.76 1,347,196 +3.16(+8.63%)
Dec 15, 2008 38.61 38.61 35.96 36.60 1,952,858 -1.48(-3.88%)
Dec 12, 2008 36.06 38.29 36.06 38.08 1,863,348 +0.89(+2.39%)
Dec 11, 2008 38.75 38.76 36.69 37.19 1,642,596 -1.87(-4.78%)
Dec 10, 2008 39.13 39.41 38.10 39.06 1,195,340 +0.40(+1.04%)
Dec 09, 2008 39.96 40.72 38.37 38.66 917,971 -1.73(-4.28%)
Dec 08, 2008 39.97 41.17 39.37 40.39 1,885,197 +1.10(+2.80%)
Dec 05, 2008 37.23 39.45 35.77 39.29 1,484,732 +1.07(+2.80%)
Dec 04, 2008 37.16 39.47 36.98 38.22 2,040,963 +0.61(+1.62%)
Dec 03, 2008 35.68 37.76 34.38 37.61 1,401,482 +2.34(+6.63%)
Dec 02, 2008 34.50 35.61 33.75 35.27 1,539,279 +1.28(+3.78%)
Dec 01, 2008 36.93 36.93 33.98 33.98 1,695,207 -3.55(-9.45%)
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%)
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.