Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 40.42 40.91 39.75 40.31 678,124 -0.81(-1.97%)
Nov 26, 2008 38.24 41.19 38.07 41.12 1,392,121 +1.85(+4.72%)
Nov 25, 2008 40.63 41.50 38.81 39.27 2,342,349 -0.34(-0.87%)
Nov 24, 2008 36.12 40.01 35.87 39.62 2,165,065 +3.87(+10.83%)
Nov 21, 2008 35.06 36.02 32.35 35.74 2,273,965 +1.30(+3.78%)
Nov 20, 2008 35.95 37.44 34.25 34.44 2,825,294 -1.97(-5.42%)
Nov 19, 2008 37.64 38.25 36.36 36.41 2,616,392 -1.49(-3.93%)
Nov 18, 2008 36.07 37.94 35.97 37.90 2,753,343 +2.02(+5.63%)
Nov 17, 2008 41.32 41.50 33.63 35.88 6,678,412 -6.12(-14.58%)
Nov 14, 2008 42.42 43.92 41.20 42.01 1,147,169 -1.28(-2.95%)
Nov 13, 2008 41.92 43.28 39.55 43.28 1,779,090 +1.52(+3.63%)
Nov 12, 2008 45.38 45.67 41.57 41.77 1,626,403 -4.36(-9.44%)
Nov 11, 2008 46.41 46.62 44.70 46.12 1,404,588 -0.88(-1.86%)
Nov 10, 2008 48.22 48.75 46.34 47.00 675,934 -0.42(-0.88%)
Nov 07, 2008 46.45 47.54 45.67 47.42 1,043,741 +1.23(+2.66%)
Nov 06, 2008 47.14 48.50 45.96 46.19 1,334,185 -1.42(-2.99%)
Nov 05, 2008 48.66 49.49 47.09 47.61 1,438,774 -1.07(-2.20%)
Nov 04, 2008 47.61 49.46 47.61 48.68 1,111,073 +1.78(+3.79%)
Nov 03, 2008 46.37 47.69 46.37 46.90 703,812 +0.21(+0.46%)
Oct 31, 2008 45.32 47.34 45.15 46.69 1,148,976 +1.12(+2.45%)
Oct 30, 2008 45.00 46.09 44.02 45.57 1,465,853 +1.67(+3.79%)
Oct 29, 2008 42.33 45.15 41.13 43.91 2,253,593 +1.55(+3.67%)
Oct 28, 2008 42.51 42.85 40.08 42.35 1,818,225 +1.14(+2.78%)
Oct 27, 2008 41.23 44.00 40.43 41.21 877,434 -0.95(-2.25%)
Oct 24, 2008 39.86 43.84 39.49 42.16 1,415,228 -0.57(-1.33%)
Oct 23, 2008 44.98 47.47 41.42 42.72 2,718,685 -1.17(-2.67%)
Oct 22, 2008 45.82 46.31 42.23 43.90 1,940,081 -2.37(-5.13%)
Oct 21, 2008 46.12 47.70 45.62 46.27 1,386,014 -0.45(-0.96%)
Oct 20, 2008 44.21 46.82 43.65 46.72 1,032,382 +3.03(+6.95%)
Oct 17, 2008 42.39 45.13 40.96 43.68 1,522,402 +2.04(+4.89%)
Oct 16, 2008 41.31 43.52 38.41 41.64 3,072,508 +0.05(+0.11%)
Oct 15, 2008 46.07 46.39 41.60 41.60 1,379,677 -5.70(-12.04%)
Oct 14, 2008 47.55 51.42 45.24 47.29 1,616,447 +1.08(+2.34%)
Oct 13, 2008 43.51 46.21 43.38 46.21 1,848,083 +4.89(+11.82%)
Oct 10, 2008 42.71 44.44 36.33 41.33 4,304,338 -2.84(-6.43%)
Oct 09, 2008 50.08 52.13 43.41 44.17 2,780,206 -6.10(-12.13%)
Oct 08, 2008 51.33 53.52 48.40 50.26 1,676,029 -2.41(-4.58%)
Oct 07, 2008 56.78 56.78 52.67 52.67 635,880 -2.37(-4.31%)
Oct 06, 2008 55.36 55.63 51.14 55.05 778,097 -0.71(-1.27%)
Oct 03, 2008 57.34 59.09 55.43 55.76 0 -1.95(-3.37%)
Oct 02, 2008 59.57 61.57 55.49 57.70 1,039,027 -0.87(-1.49%)
Oct 01, 2008 58.90 60.22 58.26 58.58 903,346 -0.42(-0.71%)
Sep 30, 2008 53.90 59.96 53.87 58.99 3,195,044 +6.03(+11.39%)
Sep 29, 2008 57.56 58.05 52.96 52.96 1,288,675 -4.97(-8.58%)
Sep 26, 2008 56.50 59.98 56.40 57.93 0 -1.16(-1.97%)
Sep 25, 2008 58.78 59.56 57.24 59.10 924,504 -0.47(-0.80%)
Sep 24, 2008 56.97 59.70 56.65 59.57 843,883 +2.61(+4.58%)
Sep 23, 2008 54.80 57.69 54.20 56.97 900,823 +2.33(+4.26%)
Sep 22, 2008 57.24 57.75 54.64 54.64 1,072,606 -1.83(-3.25%)
Sep 19, 2008 56.77 57.70 54.45 56.47 0 +2.74(+5.09%)
Sep 18, 2008 50.38 55.59 44.25 53.74 4,992,501 +4.09(+8.23%)
Sep 17, 2008 55.99 56.14 48.50 49.65 6,142,879 -7.47(-13.08%)
Sep 16, 2008 56.73 57.25 55.23 57.12 2,272,022 -0.79(-1.37%)
Sep 15, 2008 56.89 59.56 56.89 57.91 1,622,224 -2.25(-3.74%)
Sep 12, 2008 59.79 60.46 59.45 60.17 1,288,854 -0.44(-0.72%)
Sep 11, 2008 60.10 60.78 59.39 60.60 1,600,588 -0.57(-0.93%)
Sep 10, 2008 60.74 61.90 60.12 61.17 1,643,577 +1.08(+1.80%)
Sep 09, 2008 60.56 62.04 59.36 60.09 2,311,407 -0.62(-1.03%)
Sep 08, 2008 60.69 61.25 59.48 60.72 1,646,742 +1.89(+3.21%)
Sep 05, 2008 59.40 60.04 58.45 58.83 0 -0.92(-1.54%)
Sep 04, 2008 60.51 61.54 59.75 59.75 1,907,208 -0.42(-0.70%)
Sep 03, 2008 60.13 60.34 59.39 60.17 1,470,140 -0.05(-0.08%)
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.