Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 31.75 32.13 31.45 31.92 7,220,137 +0.21(+0.65%)
Dec 30, 2008 30.82 31.77 30.64 31.72 6,804,112 +1.00(+3.25%)
Dec 29, 2008 30.82 31.07 30.10 30.72 5,474,497 -0.21(-0.66%)
Dec 26, 2008 30.82 31.13 30.80 30.92 2,945,611 +0.13(+0.43%)
Dec 24, 2008 30.85 31.06 30.71 30.79 2,416,718 +0.03(+0.11%)
Dec 23, 2008 31.46 31.90 30.69 30.76 5,922,799 -0.52(-1.65%)
Dec 22, 2008 31.36 31.66 30.66 31.27 7,588,907 -0.14(-0.44%)
Dec 19, 2008 32.18 32.20 31.20 31.41 13,584,751 -0.05(-0.16%)
Dec 18, 2008 32.68 32.88 31.22 31.46 10,047,215 -1.04(-3.19%)
Dec 17, 2008 31.90 33.01 31.90 32.50 10,601,814 +0.14(+0.45%)
Dec 16, 2008 30.83 32.51 30.69 32.36 16,824,394 +1.49(+4.84%)
Dec 15, 2008 31.40 31.47 30.47 30.86 10,016,193 -0.23(-0.73%)
Dec 12, 2008 30.11 31.39 29.73 31.09 8,513,519 +0.50(+1.63%)
Dec 11, 2008 31.50 31.76 30.32 30.59 13,346,455 -1.32(-4.14%)
Dec 10, 2008 31.57 32.34 31.33 31.91 9,717,436 +0.76(+2.44%)
Dec 09, 2008 30.77 31.48 30.51 31.15 15,840,832 -0.68(-2.14%)
Dec 08, 2008 32.74 33.67 30.75 31.83 25,382,860 -1.37(-4.13%)
Dec 05, 2008 32.30 33.53 32.09 33.21 18,514,826 +0.39(+1.20%)
Dec 04, 2008 33.36 33.54 32.23 32.81 16,745,803 -0.87(-2.59%)
Dec 03, 2008 33.02 34.23 32.82 33.68 16,172,801 -0.08(-0.25%)
Dec 02, 2008 33.68 34.48 32.63 33.77 21,510,912 -0.83(-2.39%)
Dec 01, 2008 36.03 36.76 34.45 34.59 17,511,824 -2.54(-6.84%)
Nov 28, 2008 36.16 37.17 35.62 37.13 5,777,678 +0.57(+1.55%)
Nov 26, 2008 34.65 36.62 34.62 36.57 11,528,285 +1.26(+3.57%)
Nov 25, 2008 35.70 35.78 34.30 35.31 15,662,640 +0.21(+0.60%)
Nov 24, 2008 34.40 35.64 33.84 35.10 19,137,008 +1.09(+3.20%)
Nov 21, 2008 32.06 34.18 31.42 34.01 26,682,652 +2.50(+7.94%)
Nov 20, 2008 32.32 33.88 31.21 31.51 20,758,648 -1.10(-3.37%)
Nov 19, 2008 34.30 34.60 32.51 32.61 15,013,465 -1.65(-4.83%)
Nov 18, 2008 33.19 34.40 32.79 34.26 16,737,552 +0.75(+2.25%)
Nov 17, 2008 34.35 34.68 33.08 33.51 11,934,439 -1.25(-3.58%)
Nov 14, 2008 34.84 36.34 34.50 34.75 12,696,410 -0.76(-2.13%)
Nov 13, 2008 32.64 35.75 31.91 35.51 20,117,850 +2.75(+8.40%)
Nov 12, 2008 33.71 34.13 32.65 32.76 14,886,577 -1.62(-4.71%)
Nov 11, 2008 34.86 35.79 33.84 34.38 11,928,255 -1.42(-3.96%)
Nov 10, 2008 36.36 36.68 35.31 35.79 10,444,015 +0.07(+0.19%)
Nov 07, 2008 34.67 35.73 34.35 35.73 11,130,949 +1.36(+3.96%)
Nov 06, 2008 35.29 36.08 34.21 34.37 14,231,940 -1.19(-3.35%)
Nov 05, 2008 35.62 37.18 35.48 35.56 14,904,115 -0.60(-1.66%)
Nov 04, 2008 36.07 36.50 35.36 36.16 10,706,470 +0.83(+2.34%)
Nov 03, 2008 35.03 35.63 34.98 35.33 6,673,539 -0.10(-0.30%)
Oct 31, 2008 34.43 35.58 34.03 35.43 13,173,045 +0.96(+2.80%)
Oct 30, 2008 35.54 35.58 33.78 34.47 12,958,180 +0.03(+0.08%)
Oct 29, 2008 35.42 35.81 34.09 34.44 20,465,220 -1.00(-2.81%)
Oct 28, 2008 33.67 35.58 32.15 35.44 16,992,968 +2.17(+6.53%)
Oct 27, 2008 32.29 34.59 32.24 33.27 16,823,168 +0.42(+1.27%)
Oct 24, 2008 32.16 33.89 31.70 32.85 18,318,822 -1.06(-3.14%)
Oct 23, 2008 32.25 34.22 31.82 33.91 27,434,646 +1.85(+5.76%)
Oct 22, 2008 32.65 33.56 31.46 32.07 19,965,124 -1.02(-3.08%)
Oct 21, 2008 33.15 34.12 32.55 33.09 19,496,436 +1.39(+4.40%)
Oct 20, 2008 31.78 31.78 30.31 31.69 12,100,730 +0.56(+1.81%)
Oct 17, 2008 30.95 32.51 30.45 31.13 13,225,078 -0.43(-1.36%)
Oct 16, 2008 30.18 31.85 28.84 31.56 19,027,606 +1.43(+4.74%)
Oct 15, 2008 31.99 32.72 30.10 30.13 17,504,312 -2.58(-7.90%)
Oct 14, 2008 34.14 35.05 32.18 32.72 19,276,226 -0.14(-0.42%)
Oct 13, 2008 32.38 32.90 30.87 32.86 19,074,842 +2.95(+9.88%)
Oct 10, 2008 28.56 31.10 27.56 29.90 29,609,864 +0.42(+1.42%)
Oct 09, 2008 31.69 32.28 29.42 29.48 21,136,196 -2.13(-6.75%)
Oct 08, 2008 32.77 34.13 31.54 31.62 22,921,444 -1.43(-4.34%)
Oct 07, 2008 35.13 35.54 32.99 33.05 15,965,261 -1.67(-4.81%)
Oct 06, 2008 34.77 35.48 33.58 34.72 19,868,320 -0.88(-2.48%)
Oct 03, 2008 36.42 37.06 35.55 35.60 0 -0.55(-1.52%)
Oct 02, 2008 36.87 37.34 36.10 36.15 14,299,408 -0.99(-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.