Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 39.37 39.98 39.25 39.69 338,665 +0.70(+1.80%)
Dec 30, 2008 38.57 39.68 38.36 38.99 422,923 +0.99(+2.61%)
Dec 29, 2008 36.95 38.75 36.65 38.00 305,035 +2.02(+5.61%)
Dec 24, 2008 35.96 36.86 35.29 35.98 151,335 +0.63(+1.78%)
Dec 23, 2008 35.61 36.79 35.29 35.35 381,558 -0.25(-0.70%)
Dec 22, 2008 38.75 38.79 35.30 35.60 461,121 -2.34(-6.17%)
Dec 19, 2008 37.75 38.00 36.39 37.94 1,353,548 -0.15(-0.39%)
Dec 18, 2008 38.86 40.14 37.50 38.09 903,325 +0.14(+0.37%)
Dec 17, 2008 37.73 38.00 37.26 37.95 8,435 +0.00(+0.00%)
Dec 16, 2008 36.20 38.56 36.14 37.95 577,275 +1.67(+4.60%)
Dec 15, 2008 37.45 38.25 35.88 36.28 568,403 -0.86(-2.32%)
Dec 12, 2008 37.00 39.47 35.13 37.14 1,162,997 -0.96(-2.52%)
Dec 11, 2008 38.55 40.39 37.10 38.10 858,030 +0.00(+0.00%)
Dec 10, 2008 37.32 39.19 37.02 38.10 662,381 +1.68(+4.61%)
Dec 09, 2008 36.25 38.00 35.48 36.42 480,235 -1.02(-2.72%)
Dec 08, 2008 36.00 38.25 36.00 37.44 647,962 +2.89(+8.36%)
Dec 05, 2008 34.07 35.20 32.43 34.55 455,047 +0.85(+2.52%)
Dec 04, 2008 33.00 35.50 32.86 33.70 600,885 +0.52(+1.57%)
Dec 03, 2008 32.00 33.39 31.65 33.18 588,063 +0.35(+1.07%)
Dec 02, 2008 34.25 34.60 32.29 32.83 467,415 -0.68(-2.03%)
Dec 01, 2008 34.00 34.99 33.31 33.51 652,449 -1.29(-3.71%)
Nov 28, 2008 34.05 34.85 33.75 34.80 616,753 +0.79(+2.32%)
Nov 27, 2008 32.74 34.57 32.20 34.01 508,939 +2.21(+6.95%)
Nov 26, 2008 30.32 32.15 29.47 31.80 486,221 +1.48(+4.88%)
Nov 25, 2008 31.30 32.32 29.04 30.32 723,507 -0.79(-2.54%)
Nov 24, 2008 30.50 32.36 29.65 31.11 826,312 +1.01(+3.36%)
Nov 21, 2008 28.24 30.20 27.30 30.10 936,266 +2.90(+10.66%)
Nov 20, 2008 29.41 29.48 27.19 27.20 756,133 -2.40(-8.11%)
Nov 19, 2008 31.61 32.79 29.39 29.60 842,309 -1.82(-5.79%)
Nov 18, 2008 30.19 32.08 29.80 31.42 913,814 +1.62(+5.44%)
Nov 17, 2008 33.22 33.22 29.80 29.80 634,344 -2.93(-8.95%)
Nov 14, 2008 32.47 34.40 32.00 32.73 538,538 +0.63(+1.96%)
Nov 13, 2008 32.54 32.54 29.75 32.10 412,630 +0.46(+1.45%)
Nov 12, 2008 33.74 33.74 31.00 31.64 586,979 -2.16(-6.39%)
Nov 11, 2008 34.16 34.39 33.00 33.80 613,840 -0.62(-1.80%)
Nov 10, 2008 35.69 35.79 34.00 34.42 487,041 +0.30(+0.88%)
Nov 07, 2008 34.23 34.74 32.56 34.12 555,288 +0.75(+2.25%)
Nov 06, 2008 34.50 34.50 32.05 33.37 878,136 -1.14(-3.30%)
Nov 05, 2008 34.87 36.09 33.82 34.51 818,389 -0.09(-0.26%)
Nov 04, 2008 33.50 35.54 33.15 34.60 794,250 +1.80(+5.49%)
Nov 03, 2008 31.99 33.20 31.00 32.80 642,865 +1.13(+3.57%)
Oct 31, 2008 32.75 33.40 31.50 31.67 847,520 +0.05(+0.16%)
Oct 30, 2008 31.00 32.45 30.40 31.62 543,453 +1.57(+5.22%)
Oct 29, 2008 28.49 31.40 28.00 30.05 1,186,439 +2.30(+8.29%)
Oct 28, 2008 27.83 28.31 26.35 27.75 1,248,669 +1.75(+6.73%)
Oct 27, 2008 29.69 29.69 26.00 26.00 751,070 -2.80(-9.72%)
Oct 24, 2008 29.19 29.49 28.05 28.80 1,224,112 -1.70(-5.57%)
Oct 23, 2008 32.80 32.80 29.71 30.50 1,381,885 -2.31(-7.04%)
Oct 22, 2008 34.20 34.95 32.42 32.81 834,298 -2.92(-8.17%)
Oct 21, 2008 35.90 37.71 35.25 35.73 638,119 -2.11(-5.58%)
Oct 20, 2008 36.13 39.14 34.85 37.84 1,018,521 +3.05(+8.77%)
Oct 17, 2008 32.69 36.72 31.65 34.79 1,098,790 +3.28(+10.41%)
Oct 16, 2008 31.20 32.94 28.50 31.51 566,810 +0.91(+2.97%)
Oct 15, 2008 33.50 33.87 30.60 30.60 819,551 -3.21(-9.49%)
Oct 14, 2008 37.38 40.50 31.41 33.81 728,098 +2.40(+7.64%)
Oct 10, 2008 31.13 32.42 28.60 31.41 733,832 -0.30(-0.95%)
Oct 09, 2008 35.00 35.83 30.82 31.71 857,693 -0.45(-1.40%)
Oct 08, 2008 29.00 32.79 28.65 32.16 642,586 +2.05(+6.81%)
Oct 07, 2008 32.61 35.49 30.04 30.11 590,888 -2.20(-6.81%)
Oct 06, 2008 33.03 33.29 29.21 32.31 823,050 -1.74(-5.11%)
Oct 03, 2008 35.79 36.70 34.05 34.05 726,450 -1.00(-2.85%)
Oct 02, 2008 37.01 37.50 34.16 35.05 949,363 -2.92(-7.69%)
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.