Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2008 37.28 37.63 36.84 37.13 8,377,928 -0.51(-1.35%)
Sep 30, 2008 37.07 37.79 36.98 37.63 12,876,147 +1.10(+3.00%)
Sep 29, 2008 37.98 37.98 36.09 36.54 14,607,917 -1.72(-4.51%)
Sep 26, 2008 37.90 38.39 37.60 38.26 0 -0.15(-0.40%)
Sep 25, 2008 37.91 38.58 37.91 38.42 9,604,231 +0.64(+1.69%)
Sep 24, 2008 38.24 38.70 37.40 37.78 10,448,535 -0.24(-0.62%)
Sep 23, 2008 38.99 39.13 38.01 38.01 10,502,703 -0.94(-2.40%)
Sep 22, 2008 40.10 40.76 38.76 38.95 10,374,046 -1.09(-2.72%)
Sep 19, 2008 40.90 41.16 39.12 40.04 0 +1.20(+3.09%)
Sep 18, 2008 38.30 39.25 37.48 38.84 19,730,918 +0.91(+2.40%)
Sep 17, 2008 37.64 38.53 37.38 37.93 16,080,202 -0.48(-1.26%)
Sep 16, 2008 37.72 38.74 37.64 38.42 15,622,067 +0.47(+1.23%)
Sep 15, 2008 37.47 38.70 37.47 37.95 12,531,359 -0.70(-1.81%)
Sep 12, 2008 38.48 38.83 38.15 38.65 10,349,821 +0.12(+0.30%)
Sep 11, 2008 37.60 38.60 37.56 38.53 9,415,139 +0.69(+1.83%)
Sep 10, 2008 38.55 38.63 37.73 37.84 10,420,340 -0.42(-1.11%)
Sep 09, 2008 38.84 39.12 38.18 38.26 12,030,293 -0.95(-2.43%)
Sep 08, 2008 38.84 39.66 38.64 39.22 11,005,650 +1.10(+2.88%)
Sep 05, 2008 38.28 38.43 37.74 38.12 0 -0.30(-0.79%)
Sep 04, 2008 38.69 38.81 38.26 38.42 10,949,100 -0.60(-1.54%)
Sep 03, 2008 38.74 39.28 38.45 39.02 10,366,137 -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.