Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 39.66 40.34 38.50 38.99 1,073,580 -0.69(-1.74%)
Dec 30, 2008 37.88 40.14 37.40 39.68 1,280,717 +2.00(+5.31%)
Dec 29, 2008 36.72 37.99 36.07 37.68 797,108 +0.96(+2.61%)
Dec 26, 2008 36.15 36.75 35.58 36.72 0 +0.81(+2.26%)
Dec 24, 2008 36.36 36.41 35.11 35.91 297,722 -0.12(-0.33%)
Dec 23, 2008 36.04 37.58 35.52 36.03 780,549 +0.29(+0.81%)
Dec 22, 2008 35.76 35.89 34.61 35.74 813,611 +0.08(+0.22%)
Dec 20, 2008 36.94 38.08 35.46 35.66 0 +0.00(+0.00%)
Dec 19, 2008 36.94 38.08 35.46 35.66 1,272,499 -1.14(-3.10%)
Dec 18, 2008 38.15 38.42 36.29 36.80 786,861 -0.95(-2.52%)
Dec 17, 2008 37.12 38.49 36.86 37.75 814,941 -0.08(-0.21%)
Dec 16, 2008 34.91 37.89 34.91 37.83 780,787 +3.23(+9.34%)
Dec 15, 2008 35.25 35.84 33.92 34.60 649,174 -0.19(-0.55%)
Dec 13, 2008 32.89 35.20 31.90 34.79 0 +0.00(+0.00%)
Dec 12, 2008 32.89 35.20 31.90 34.79 0 +1.42(+4.26%)
Dec 11, 2008 35.98 36.60 32.98 33.37 766,963 -2.70(-7.49%)
Dec 10, 2008 35.10 36.50 34.79 36.07 963,642 +1.30(+3.74%)
Dec 09, 2008 36.50 37.67 34.06 34.77 960,902 -2.20(-5.95%)
Dec 08, 2008 35.30 37.75 34.88 36.97 1,177,592 +2.64(+7.69%)
Dec 06, 2008 31.78 34.38 30.40 34.33 0 +0.00(+0.00%)
Dec 05, 2008 31.78 34.38 30.40 34.33 0 +2.00(+6.19%)
Dec 04, 2008 32.37 34.12 31.49 32.33 1,107,874 -0.64(-1.94%)
Dec 03, 2008 31.90 33.40 30.57 32.97 915,573 +0.59(+1.82%)
Dec 02, 2008 31.17 33.37 30.68 32.38 994,204 +2.08(+6.86%)
Dec 01, 2008 35.01 35.01 30.24 30.30 1,240,650 -5.45(-15.24%)
Nov 28, 2008 34.93 35.75 34.36 35.75 327,738 +0.63(+1.79%)
Nov 26, 2008 33.16 35.41 32.13 35.12 785,926 +1.54(+4.59%)
Nov 25, 2008 32.23 34.06 31.57 33.58 1,187,471 +1.88(+5.93%)
Nov 24, 2008 32.02 32.90 30.58 31.70 1,366,793 +0.81(+2.62%)
Nov 21, 2008 28.19 30.90 27.45 30.89 1,481,776 +3.44(+12.53%)
Nov 20, 2008 31.00 32.08 27.40 27.45 1,260,746 -4.44(-13.92%)
Nov 19, 2008 34.40 35.48 31.87 31.89 1,003,672 -2.35(-6.86%)
Nov 18, 2008 35.00 35.36 32.47 34.24 579,360 -0.61(-1.75%)
Nov 17, 2008 34.22 36.36 34.00 34.85 728,158 +0.26(+0.75%)
Nov 14, 2008 36.20 37.07 34.48 34.59 0 -2.39(-6.46%)
Nov 13, 2008 33.20 36.98 31.60 36.98 893,459 +3.99(+12.09%)
Nov 12, 2008 35.00 35.59 32.99 32.99 756,396 -2.91(-8.11%)
Nov 11, 2008 37.64 37.69 35.04 35.90 725,919 -2.31(-6.05%)
Nov 10, 2008 40.07 40.47 37.16 38.21 526,419 -0.71(-1.82%)
Nov 07, 2008 36.73 39.84 36.73 38.92 0 +2.49(+6.84%)
Nov 06, 2008 38.50 39.02 36.36 36.43 962,807 -2.08(-5.40%)
Nov 05, 2008 39.06 40.47 38.50 38.51 896,149 -1.00(-2.53%)
Nov 04, 2008 39.58 40.74 38.50 39.51 756,053 +0.97(+2.52%)
Nov 03, 2008 38.35 39.50 38.03 38.54 761,615 +0.18(+0.47%)
Oct 31, 2008 36.99 39.06 36.54 38.36 0 +1.09(+2.92%)
Oct 30, 2008 38.87 38.87 35.85 37.27 1,395,417 +0.23(+0.62%)
Oct 29, 2008 33.56 38.40 33.00 37.04 1,807,724 +3.63(+10.87%)
Oct 28, 2008 32.08 33.47 29.55 33.41 1,856,071 +2.01(+6.40%)
Oct 27, 2008 32.41 33.50 31.40 31.40 1,549,873 -1.00(-3.09%)
Oct 25, 2008 27.84 33.26 27.09 32.40 0 +0.00(+0.00%)
Oct 24, 2008 27.84 33.26 27.09 32.40 0 +2.56(+8.58%)
Oct 23, 2008 34.07 34.07 28.88 29.84 1,869,229 -3.46(-10.39%)
Oct 22, 2008 37.15 37.15 31.23 33.30 1,465,723 -5.30(-13.73%)
Oct 21, 2008 41.22 41.22 38.36 38.60 1,191,693 -3.33(-7.94%)
Oct 20, 2008 37.90 41.93 37.90 41.93 880,213 +4.35(+11.58%)
Oct 17, 2008 36.38 39.74 34.50 37.58 0 -0.24(-0.63%)
Oct 16, 2008 34.47 37.82 32.45 37.82 1,452,518 +3.46(+10.07%)
Oct 15, 2008 37.50 37.57 34.36 34.36 1,158,495 -3.86(-10.10%)
Oct 14, 2008 39.44 42.53 37.82 38.22 2,558,005 -0.08(-0.21%)
Oct 13, 2008 36.28 39.01 36.00 38.30 1,895,505 +3.88(+11.27%)
Oct 10, 2008 37.51 38.41 33.21 34.42 0 -4.68(-11.97%)
Oct 09, 2008 42.50 43.74 39.08 39.10 1,561,162 -2.78(-6.64%)
Oct 08, 2008 39.01 43.65 38.72 41.88 1,453,957 +1.59(+3.95%)
Oct 07, 2008 43.39 44.32 40.29 40.29 917,696 -2.65(-6.16%)
Oct 06, 2008 43.18 43.18 39.65 42.94 1,221,423 -1.74(-3.91%)
Oct 04, 2008 43.90 46.48 43.90 44.68 0 +0.00(+0.00%)
Oct 03, 2008 43.90 46.48 43.90 44.68 0 +1.36(+3.14%)
Oct 02, 2008 46.59 46.59 43.19 43.32 888,823 -3.68(-7.83%)
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.