Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 40.93 42.07 40.31 42.03 5,105,036 +0.64(+1.55%)
Nov 26, 2008 39.21 41.44 39.18 41.39 10,186,152 +1.43(+3.57%)
Nov 25, 2008 40.40 40.50 38.82 39.96 13,839,183 +0.24(+0.60%)
Nov 24, 2008 38.93 40.34 38.30 39.72 16,909,062 +1.23(+3.20%)
Nov 21, 2008 36.28 38.69 35.56 38.49 23,576,236 +2.83(+7.94%)
Nov 20, 2008 36.58 38.34 35.32 35.66 18,341,910 -1.24(-3.37%)
Nov 19, 2008 38.82 39.16 36.80 36.90 13,265,585 -2.13(-5.47%)
Nov 18, 2008 37.82 39.19 37.36 39.04 14,689,504 +0.86(+2.25%)
Nov 17, 2008 39.14 39.51 37.69 38.18 10,474,112 -1.42(-3.58%)
Nov 14, 2008 39.70 41.41 39.31 39.60 11,142,846 -0.86(-2.13%)
Nov 13, 2008 37.19 40.73 36.36 40.46 17,656,182 +3.13(+8.40%)
Nov 12, 2008 38.42 38.89 37.20 37.32 13,065,019 -1.85(-4.71%)
Nov 11, 2008 39.72 40.78 38.55 39.17 10,468,685 -1.61(-3.96%)
Nov 10, 2008 41.43 41.79 40.24 40.78 9,166,061 +0.08(+0.19%)
Nov 07, 2008 39.51 40.71 39.14 40.71 9,768,939 +1.55(+3.96%)
Nov 06, 2008 40.21 41.11 38.97 39.16 12,490,485 -1.36(-3.35%)
Nov 05, 2008 40.59 42.36 40.43 40.51 13,080,412 -0.68(-1.66%)
Nov 04, 2008 41.10 41.59 40.29 41.20 9,396,400 +0.94(+2.34%)
Nov 03, 2008 39.91 40.59 39.85 40.26 5,856,948 -0.12(-0.30%)
Oct 31, 2008 39.23 40.54 38.77 40.37 11,561,160 +1.10(+2.80%)
Oct 30, 2008 40.49 40.54 38.49 39.28 11,372,586 +0.03(+0.08%)
Oct 29, 2008 40.36 40.80 38.85 39.24 17,961,046 -1.14(-2.81%)
Oct 28, 2008 38.36 40.54 36.63 40.38 14,913,668 +2.47(+6.53%)
Oct 27, 2008 36.80 39.41 36.73 37.91 14,764,645 +0.48(+1.28%)
Oct 24, 2008 36.64 38.62 36.12 37.43 16,077,286 -1.21(-3.14%)
Oct 23, 2008 36.75 38.99 36.26 38.64 24,077,676 +2.10(+5.76%)
Oct 22, 2008 37.20 38.24 35.84 36.54 17,522,144 -1.16(-3.08%)
Oct 21, 2008 37.77 38.87 37.09 37.70 17,110,806 +1.59(+4.40%)
Oct 20, 2008 36.21 36.21 34.53 36.11 10,620,056 +0.64(+1.81%)
Oct 17, 2008 35.26 37.05 34.70 35.47 11,606,826 -0.49(-1.36%)
Oct 16, 2008 34.38 36.29 32.86 35.96 16,699,341 +1.63(+4.74%)
Oct 15, 2008 36.45 37.29 34.30 34.33 15,362,442 -2.94(-7.90%)
Oct 14, 2008 38.91 39.93 36.66 37.28 16,917,540 -0.16(-0.42%)
Oct 13, 2008 36.89 37.49 35.17 37.44 16,740,798 +3.37(+9.88%)
Oct 10, 2008 32.54 35.44 31.40 34.07 25,986,728 +0.48(+1.42%)
Oct 09, 2008 36.10 36.78 33.52 33.59 18,549,920 -2.43(-6.75%)
Oct 08, 2008 37.34 38.89 35.94 36.02 20,116,720 -1.63(-4.34%)
Oct 07, 2008 40.03 40.50 37.59 37.66 14,011,713 -1.90(-4.81%)
Oct 06, 2008 39.62 40.42 38.26 39.56 17,437,184 -1.00(-2.48%)
Oct 03, 2008 41.50 42.23 40.51 40.56 0 -0.63(-1.52%)
Oct 02, 2008 42.01 42.54 41.13 41.19 12,549,698 -1.12(-2.66%)
Oct 01, 2008 42.49 42.89 41.98 42.31 7,350,816 -0.58(-1.35%)
Sep 30, 2008 42.25 43.07 42.15 42.89 11,297,565 +1.25(+3.00%)
Sep 29, 2008 43.28 43.28 41.13 41.64 12,817,025 -1.97(-4.51%)
Sep 26, 2008 43.20 43.76 42.85 43.61 0 -0.18(-0.40%)
Sep 25, 2008 43.21 43.97 43.21 43.78 8,426,778 +0.73(+1.69%)
Sep 24, 2008 43.58 44.11 42.63 43.06 9,167,572 -0.27(-0.62%)
Sep 23, 2008 44.44 44.60 43.33 43.33 9,215,100 -1.07(-2.40%)
Sep 22, 2008 45.70 46.46 44.17 44.39 9,102,215 -1.24(-2.72%)
Sep 19, 2008 46.62 46.91 44.59 45.64 0 +1.37(+3.09%)
Sep 18, 2008 43.65 44.73 42.72 44.27 17,311,960 +1.04(+2.40%)
Sep 17, 2008 42.90 43.91 42.60 43.23 14,108,812 -0.55(-1.26%)
Sep 16, 2008 42.99 44.15 42.90 43.78 13,706,843 +0.53(+1.23%)
Sep 15, 2008 42.71 44.11 42.70 43.25 10,995,047 -0.80(-1.81%)
Sep 12, 2008 43.86 44.25 43.48 44.05 9,080,960 +0.13(+0.30%)
Sep 11, 2008 42.85 44.00 42.81 43.92 8,260,868 +0.79(+1.83%)
Sep 10, 2008 43.93 44.03 43.01 43.12 9,142,834 -0.48(-1.11%)
Sep 09, 2008 44.27 44.58 43.52 43.61 10,555,411 -1.09(-2.43%)
Sep 08, 2008 44.27 45.20 44.04 44.69 9,656,386 +1.25(+2.88%)
Sep 05, 2008 43.63 43.80 43.02 43.44 0 -0.35(-0.79%)
Sep 04, 2008 44.10 44.23 43.61 43.79 9,606,769 -0.68(-1.54%)
Sep 03, 2008 44.15 44.77 43.82 44.47 9,095,276 -0.18(-0.41%)
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.