Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 31.74 32.13 31.44 31.91 7,222,070 +0.21(+0.65%)
Dec 30, 2008 30.82 31.77 30.63 31.71 6,805,934 +1.00(+3.25%)
Dec 29, 2008 30.81 31.06 30.10 30.71 5,475,963 -0.21(-0.66%)
Dec 26, 2008 30.81 31.12 30.79 30.92 2,946,400 +0.13(+0.43%)
Dec 24, 2008 30.84 31.05 30.71 30.78 2,417,365 +0.03(+0.11%)
Dec 23, 2008 31.45 31.89 30.68 30.75 5,924,386 -0.52(-1.65%)
Dec 22, 2008 31.35 31.65 30.66 31.27 7,590,939 -0.14(-0.44%)
Dec 19, 2008 32.17 32.19 31.19 31.40 13,588,389 -0.05(-0.16%)
Dec 18, 2008 32.67 32.87 31.22 31.45 10,049,905 -1.04(-3.19%)
Dec 17, 2008 31.89 33.00 31.89 32.49 10,604,653 +0.14(+0.45%)
Dec 16, 2008 30.82 32.50 30.68 32.35 16,828,900 +1.49(+4.84%)
Dec 15, 2008 31.39 31.46 30.46 30.86 10,018,875 -0.23(-0.73%)
Dec 12, 2008 30.10 31.38 29.72 31.08 8,515,799 +0.50(+1.63%)
Dec 11, 2008 31.49 31.75 30.31 30.58 13,350,029 -1.32(-4.14%)
Dec 10, 2008 31.57 32.33 31.32 31.90 9,720,039 +0.76(+2.44%)
Dec 09, 2008 30.76 31.47 30.51 31.14 15,845,074 -0.68(-2.14%)
Dec 08, 2008 32.73 33.66 30.74 31.83 25,389,656 -1.37(-4.13%)
Dec 05, 2008 32.29 33.52 32.08 33.20 18,519,784 +0.39(+1.20%)
Dec 04, 2008 33.35 33.53 32.23 32.80 16,750,288 -0.87(-2.59%)
Dec 03, 2008 33.01 34.22 32.81 33.67 16,177,132 -0.08(-0.25%)
Dec 02, 2008 33.67 34.47 32.62 33.76 21,516,672 -0.83(-2.39%)
Dec 01, 2008 36.02 36.75 34.44 34.58 17,516,514 -2.54(-6.84%)
Nov 28, 2008 36.15 37.16 35.61 37.12 5,779,226 +0.57(+1.55%)
Nov 26, 2008 34.64 36.61 34.61 36.56 11,531,372 +1.26(+3.57%)
Nov 25, 2008 35.69 35.78 34.29 35.30 15,666,835 +0.21(+0.60%)
Nov 24, 2008 34.39 35.63 33.83 35.09 19,142,132 +1.09(+3.20%)
Nov 21, 2008 32.05 34.17 31.42 34.00 26,689,796 +2.50(+7.94%)
Nov 20, 2008 32.31 33.87 31.20 31.50 20,764,206 -1.10(-3.37%)
Nov 19, 2008 34.29 34.59 32.50 32.60 15,017,486 -1.65(-4.83%)
Nov 18, 2008 33.18 34.39 32.78 34.25 16,742,034 +0.75(+2.25%)
Nov 17, 2008 34.34 34.67 33.07 33.50 11,937,635 -1.25(-3.58%)
Nov 14, 2008 34.83 36.33 34.49 34.74 12,699,809 -0.75(-2.13%)
Nov 13, 2008 32.63 35.74 31.90 35.50 20,123,238 +2.75(+8.40%)
Nov 12, 2008 33.71 34.12 32.64 32.75 14,890,563 -1.62(-4.71%)
Nov 11, 2008 34.85 35.78 33.83 34.37 11,931,449 -1.42(-3.96%)
Nov 10, 2008 36.35 36.67 35.30 35.78 10,446,812 +0.07(+0.19%)
Nov 07, 2008 34.66 35.72 34.34 35.72 11,133,930 +1.36(+3.96%)
Nov 06, 2008 35.28 36.07 34.20 34.36 14,235,750 -1.19(-3.35%)
Nov 05, 2008 35.61 37.17 35.47 35.55 14,908,106 -0.60(-1.66%)
Nov 04, 2008 36.06 36.49 35.35 36.15 10,709,337 +0.83(+2.34%)
Nov 03, 2008 35.02 35.62 34.97 35.32 6,675,326 -0.10(-0.30%)
Oct 31, 2008 34.42 35.57 34.02 35.42 13,176,573 +0.96(+2.80%)
Oct 30, 2008 35.53 35.57 33.77 34.46 12,961,650 +0.03(+0.08%)
Oct 29, 2008 35.41 35.80 34.09 34.43 20,470,700 -1.00(-2.81%)
Oct 28, 2008 33.66 35.57 32.14 35.43 16,997,520 +2.17(+6.53%)
Oct 27, 2008 32.28 34.58 32.23 33.26 16,827,672 +0.42(+1.27%)
Oct 24, 2008 32.15 33.88 31.69 32.84 18,323,726 -1.06(-3.14%)
Oct 23, 2008 32.25 34.21 31.81 33.90 27,441,992 +1.85(+5.76%)
Oct 22, 2008 32.64 33.55 31.45 32.06 19,970,470 -1.02(-3.08%)
Oct 21, 2008 33.14 34.11 32.54 33.08 19,501,656 +1.39(+4.40%)
Oct 20, 2008 31.77 31.77 30.30 31.68 12,103,970 +0.56(+1.81%)
Oct 17, 2008 30.94 32.50 30.44 31.12 13,228,620 -0.43(-1.36%)
Oct 16, 2008 30.17 31.84 28.84 31.55 19,032,700 +1.43(+4.74%)
Oct 15, 2008 31.98 32.71 30.09 30.12 17,508,998 -2.58(-7.90%)
Oct 14, 2008 34.14 35.04 32.17 32.71 19,281,388 -0.14(-0.42%)
Oct 13, 2008 32.37 32.90 30.86 32.85 19,079,950 +2.95(+9.88%)
Oct 10, 2008 28.55 31.09 27.55 29.89 29,617,792 +0.42(+1.42%)
Oct 09, 2008 31.68 32.27 29.41 29.47 21,141,856 -2.13(-6.75%)
Oct 08, 2008 32.76 34.12 31.54 31.61 22,927,582 -1.43(-4.34%)
Oct 07, 2008 35.12 35.53 32.98 33.04 15,969,536 -1.67(-4.81%)
Oct 06, 2008 34.76 35.47 33.57 34.71 19,873,640 -0.88(-2.48%)
Oct 03, 2008 36.41 37.05 35.54 35.59 0 -0.55(-1.52%)
Oct 02, 2008 36.86 37.33 36.09 36.14 14,303,237 -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.