Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 35.92 36.36 35.58 36.12 6,381,609 +0.23(+0.65%)
Dec 30, 2008 34.88 35.95 34.66 35.89 6,013,900 +1.13(+3.25%)
Dec 29, 2008 34.87 35.15 34.06 34.76 4,838,703 -0.23(-0.66%)
Dec 26, 2008 34.87 35.22 34.84 34.99 2,603,515 +0.15(+0.43%)
Dec 24, 2008 34.91 35.14 34.75 34.84 2,136,046 +0.04(+0.11%)
Dec 23, 2008 35.60 36.09 34.72 34.80 5,234,941 -0.58(-1.65%)
Dec 22, 2008 35.48 35.82 34.69 35.38 6,707,551 -0.16(-0.44%)
Dec 19, 2008 36.41 36.43 35.30 35.54 12,007,053 -0.06(-0.16%)
Dec 18, 2008 36.97 37.20 35.33 35.60 8,880,357 -1.17(-3.19%)
Dec 17, 2008 36.09 37.35 36.09 36.77 9,370,547 +0.16(+0.45%)
Dec 16, 2008 34.88 36.78 34.72 36.61 14,870,453 +1.69(+4.84%)
Dec 15, 2008 35.53 35.60 34.47 34.92 8,852,939 -0.26(-0.73%)
Dec 12, 2008 34.07 35.51 33.64 35.18 7,524,781 +0.56(+1.63%)
Dec 11, 2008 35.63 35.93 34.30 34.61 11,796,432 -1.49(-4.14%)
Dec 10, 2008 35.72 36.59 35.45 36.11 8,588,879 +0.86(+2.44%)
Dec 09, 2008 34.81 35.62 34.52 35.25 14,001,119 -0.77(-2.14%)
Dec 08, 2008 37.04 38.09 34.79 36.02 22,434,960 -1.55(-4.13%)
Dec 05, 2008 36.54 37.94 36.31 37.57 16,364,563 +0.45(+1.20%)
Dec 04, 2008 37.74 37.94 36.47 37.12 14,800,989 -0.99(-2.59%)
Dec 03, 2008 37.36 38.73 37.14 38.11 14,294,534 -0.09(-0.25%)
Dec 02, 2008 38.10 39.01 36.92 38.20 19,012,690 -0.94(-2.39%)
Dec 01, 2008 40.77 41.59 38.98 39.14 15,478,047 -2.87(-6.84%)
Nov 28, 2008 40.91 42.06 40.30 42.01 5,106,674 +0.64(+1.55%)
Nov 26, 2008 39.20 41.43 39.17 41.37 10,189,420 +1.42(+3.57%)
Nov 25, 2008 40.39 40.49 38.81 39.95 13,843,622 +0.24(+0.60%)
Nov 24, 2008 38.92 40.32 38.29 39.71 16,914,486 +1.23(+3.20%)
Nov 21, 2008 36.27 38.67 35.55 38.48 23,583,798 +2.83(+7.94%)
Nov 20, 2008 36.56 38.33 35.31 35.65 18,347,792 -1.24(-3.37%)
Nov 19, 2008 38.81 39.14 36.78 36.89 13,269,840 -2.13(-5.47%)
Nov 18, 2008 37.81 39.18 37.35 39.02 14,694,216 +0.86(+2.25%)
Nov 17, 2008 39.12 39.50 37.68 38.16 10,477,472 -1.42(-3.58%)
Nov 14, 2008 39.68 41.40 39.29 39.58 11,146,421 -0.86(-2.13%)
Nov 13, 2008 37.18 40.72 36.35 40.44 17,661,846 +3.13(+8.40%)
Nov 12, 2008 38.40 38.87 37.19 37.31 13,069,210 -1.85(-4.71%)
Nov 11, 2008 39.71 40.76 38.54 39.16 10,472,043 -1.61(-3.96%)
Nov 10, 2008 41.42 41.78 40.22 40.77 9,169,001 +0.08(+0.19%)
Nov 07, 2008 39.50 40.69 39.13 40.69 9,772,073 +1.55(+3.96%)
Nov 06, 2008 40.20 41.10 38.96 39.14 12,494,492 -1.36(-3.35%)
Nov 05, 2008 40.57 42.35 40.42 40.50 13,084,607 -0.68(-1.66%)
Nov 04, 2008 41.08 41.57 40.28 41.18 9,399,414 +0.94(+2.34%)
Nov 03, 2008 39.90 40.58 39.84 40.24 5,858,827 -0.12(-0.30%)
Oct 31, 2008 39.22 40.52 38.76 40.36 11,564,868 +1.10(+2.80%)
Oct 30, 2008 40.48 40.52 38.48 39.26 11,376,234 +0.03(+0.08%)
Oct 29, 2008 40.35 40.79 38.84 39.23 17,966,806 -1.14(-2.81%)
Oct 28, 2008 38.35 40.52 36.62 40.37 14,918,452 +2.47(+6.53%)
Oct 27, 2008 36.78 39.39 36.72 37.89 14,769,381 +0.48(+1.28%)
Oct 24, 2008 36.63 38.60 36.11 37.42 16,082,443 -1.21(-3.14%)
Oct 23, 2008 36.74 38.98 36.24 38.63 24,085,400 +2.10(+5.76%)
Oct 22, 2008 37.19 38.23 35.83 36.53 17,527,764 -1.16(-3.08%)
Oct 21, 2008 37.76 38.86 37.08 37.69 17,116,294 +1.59(+4.40%)
Oct 20, 2008 36.20 36.20 34.52 36.10 10,623,462 +0.64(+1.81%)
Oct 17, 2008 35.25 37.03 34.69 35.46 11,610,549 -0.49(-1.36%)
Oct 16, 2008 34.37 36.28 32.85 35.95 16,704,698 +1.63(+4.74%)
Oct 15, 2008 36.44 37.27 34.29 34.32 15,367,369 -2.94(-7.90%)
Oct 14, 2008 38.89 39.92 36.65 37.27 16,922,968 -0.16(-0.42%)
Oct 13, 2008 36.88 37.48 35.16 37.42 16,746,168 +3.36(+9.88%)
Oct 10, 2008 32.53 35.43 31.39 34.06 25,995,064 +0.48(+1.42%)
Oct 09, 2008 36.09 36.76 33.51 33.58 18,555,870 -2.43(-6.75%)
Oct 08, 2008 37.32 38.88 35.93 36.01 20,123,174 -1.63(-4.34%)
Oct 07, 2008 40.02 40.49 37.58 37.64 14,016,208 -1.90(-4.81%)
Oct 06, 2008 39.61 40.41 38.25 39.55 17,442,778 -1.00(-2.48%)
Oct 03, 2008 41.49 42.21 40.49 40.55 0 -0.63(-1.52%)
Oct 02, 2008 42.00 42.53 41.12 41.18 12,553,723 -1.12(-2.66%)
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.