Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2008 37.29 37.64 36.84 37.14 8,375,685 -0.51(-1.35%)
Sep 30, 2008 37.08 37.80 36.99 37.64 12,872,700 +1.10(+3.00%)
Sep 29, 2008 37.99 37.99 36.10 36.55 14,604,007 -1.72(-4.51%)
Sep 26, 2008 37.91 38.40 37.61 38.27 0 -0.15(-0.40%)
Sep 25, 2008 37.92 38.59 37.92 38.43 9,601,660 +0.64(+1.69%)
Sep 24, 2008 38.25 38.71 37.41 37.79 10,445,738 -0.24(-0.62%)
Sep 23, 2008 39.00 39.14 38.02 38.02 10,499,892 -0.94(-2.40%)
Sep 22, 2008 40.11 40.77 38.77 38.96 10,371,269 -1.09(-2.72%)
Sep 19, 2008 40.91 41.17 39.13 40.05 0 +1.20(+3.09%)
Sep 18, 2008 38.31 39.26 37.49 38.85 19,725,636 +0.91(+2.40%)
Sep 17, 2008 37.65 38.54 37.39 37.94 16,075,898 -0.48(-1.26%)
Sep 16, 2008 37.73 38.75 37.65 38.43 15,617,885 +0.47(+1.23%)
Sep 15, 2008 37.48 38.71 37.48 37.96 12,528,004 -0.70(-1.81%)
Sep 12, 2008 38.49 38.84 38.16 38.66 10,347,050 +0.12(+0.30%)
Sep 11, 2008 37.61 38.61 37.57 38.54 9,412,618 +0.69(+1.83%)
Sep 10, 2008 38.56 38.64 37.74 37.85 10,417,551 -0.42(-1.11%)
Sep 09, 2008 38.85 39.13 38.20 38.27 12,027,072 -0.95(-2.43%)
Sep 08, 2008 38.85 39.67 38.65 39.23 11,002,704 +1.10(+2.88%)
Sep 05, 2008 38.29 38.44 37.75 38.13 0 -0.30(-0.79%)
Sep 04, 2008 38.70 38.82 38.27 38.43 10,946,169 -0.60(-1.54%)
Sep 03, 2008 38.75 39.29 38.46 39.03 10,363,362 -0.16(-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.