Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2008 42.48 42.88 41.97 42.30 7,353,174 -0.58(-1.35%)
Sep 30, 2008 42.23 43.06 42.13 42.88 11,301,189 +1.25(+3.00%)
Sep 29, 2008 43.27 43.27 41.12 41.63 12,821,137 -1.96(-4.51%)
Sep 26, 2008 43.19 43.74 42.84 43.59 0 -0.18(-0.40%)
Sep 25, 2008 43.20 43.96 43.20 43.77 8,429,481 +0.73(+1.69%)
Sep 24, 2008 43.57 44.10 42.61 43.04 9,170,513 -0.27(-0.62%)
Sep 23, 2008 44.42 44.59 43.31 43.31 9,218,055 -1.07(-2.40%)
Sep 22, 2008 45.68 46.44 44.16 44.38 9,105,135 -1.24(-2.72%)
Sep 19, 2008 46.60 46.90 44.57 45.62 0 +1.37(+3.09%)
Sep 18, 2008 43.63 44.72 42.70 44.25 17,317,512 +1.04(+2.40%)
Sep 17, 2008 42.89 43.90 42.59 43.22 14,113,338 -0.55(-1.26%)
Sep 16, 2008 42.98 44.14 42.88 43.77 13,711,240 +0.53(+1.23%)
Sep 15, 2008 42.70 44.10 42.69 43.24 10,998,574 -0.80(-1.81%)
Sep 12, 2008 43.85 44.24 43.47 44.03 9,083,873 +0.13(+0.30%)
Sep 11, 2008 42.83 43.98 42.80 43.90 8,263,517 +0.79(+1.83%)
Sep 10, 2008 43.92 44.01 42.99 43.11 9,145,767 -0.48(-1.11%)
Sep 09, 2008 44.25 44.57 43.51 43.59 10,558,797 -1.09(-2.43%)
Sep 08, 2008 44.25 45.19 44.02 44.68 9,659,484 +1.25(+2.88%)
Sep 05, 2008 43.62 43.78 43.00 43.43 0 -0.35(-0.79%)
Sep 04, 2008 44.08 44.22 43.59 43.78 9,609,850 -0.68(-1.54%)
Sep 03, 2008 44.13 44.76 43.81 44.46 9,098,194 -0.18(-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.