Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 35.01 35.07 33.91 34.81 288,438 -0.46(-1.32%)
Nov 26, 2008 33.39 35.42 33.16 35.27 623,205 +1.17(+3.43%)
Nov 25, 2008 33.85 34.31 32.99 34.10 825,548 +0.74(+2.20%)
Nov 24, 2008 31.53 33.76 31.53 33.36 983,514 +2.33(+7.51%)
Nov 21, 2008 30.92 31.67 29.38 31.03 1,466,382 +0.48(+1.58%)
Nov 20, 2008 32.43 32.75 30.48 30.55 1,746,608 -2.17(-6.62%)
Nov 19, 2008 34.52 35.88 32.72 32.72 1,145,486 -2.42(-6.88%)
Nov 18, 2008 35.31 36.05 34.05 35.13 801,173 +0.28(+0.81%)
Nov 17, 2008 34.83 35.77 34.83 34.85 906,419 -0.15(-0.44%)
Nov 14, 2008 37.82 38.02 34.85 35.01 1,743,575 -3.27(-8.54%)
Nov 13, 2008 35.86 38.28 34.75 38.28 1,142,151 +2.51(+7.00%)
Nov 12, 2008 38.32 38.63 35.70 35.77 986,748 -2.87(-7.43%)
Nov 11, 2008 37.55 39.23 36.88 38.65 1,067,403 +0.79(+2.10%)
Nov 10, 2008 37.35 38.69 37.35 37.85 912,194 +0.92(+2.49%)
Nov 07, 2008 37.05 38.44 36.02 36.93 883,003 +0.07(+0.18%)
Nov 06, 2008 37.83 37.98 36.00 36.87 920,945 -1.04(-2.73%)
Nov 05, 2008 37.76 38.63 36.99 37.90 932,431 +0.01(+0.03%)
Nov 04, 2008 36.40 37.94 35.87 37.89 645,737 +1.86(+5.15%)
Nov 03, 2008 36.07 36.31 34.84 36.03 509,753 +0.02(+0.05%)
Oct 31, 2008 34.01 36.31 33.91 36.02 980,875 +1.88(+5.50%)
Oct 30, 2008 33.59 34.46 33.49 34.14 1,143,120 +1.08(+3.28%)
Oct 29, 2008 35.42 35.42 32.85 33.05 2,003,045 -2.05(-5.84%)
Oct 28, 2008 33.82 35.17 33.33 35.11 1,259,304 +2.01(+6.08%)
Oct 27, 2008 31.94 33.74 31.17 33.09 1,521,908 +0.56(+1.72%)
Oct 24, 2008 30.81 32.95 30.04 32.53 2,114,855 +0.62(+1.94%)
Oct 23, 2008 35.63 36.74 30.96 31.91 3,139,823 -3.60(-10.13%)
Oct 22, 2008 37.79 37.98 34.97 35.51 2,310,547 +1.63(+4.83%)
Oct 21, 2008 33.86 35.77 33.76 33.88 1,090,091 -1.08(-3.10%)
Oct 20, 2008 33.79 35.00 33.46 34.96 996,139 +1.55(+4.63%)
Oct 17, 2008 32.50 37.93 31.41 33.41 1,373,660 +0.46(+1.41%)
Oct 16, 2008 32.21 33.31 30.38 32.95 1,303,992 +0.71(+2.19%)
Oct 15, 2008 33.80 33.83 32.10 32.24 960,140 -1.87(-5.47%)
Oct 14, 2008 36.12 37.18 33.59 34.11 943,895 -1.04(-2.97%)
Oct 13, 2008 34.89 35.64 33.93 35.15 1,333,809 +1.32(+3.89%)
Oct 10, 2008 31.38 34.54 30.57 33.84 2,723,990 +1.19(+3.64%)
Oct 09, 2008 36.96 37.34 32.49 32.65 1,739,503 -3.80(-10.43%)
Oct 08, 2008 36.89 38.52 35.93 36.45 3,107,753 -1.48(-3.90%)
Oct 07, 2008 38.61 38.80 37.66 37.93 1,083,632 -0.30(-0.78%)
Oct 06, 2008 38.91 39.12 36.18 38.23 1,619,607 -0.92(-2.35%)
Oct 03, 2008 41.27 41.43 38.95 39.15 1,034,832 -1.78(-4.35%)
Oct 02, 2008 42.61 42.96 40.83 40.93 861,769 -2.12(-4.92%)
Oct 01, 2008 43.12 43.56 42.07 43.05 991,464 -0.14(-0.31%)
Sep 30, 2008 43.58 43.61 42.26 43.18 1,171,488 -0.43(-0.98%)
Sep 29, 2008 45.17 46.25 41.80 43.61 1,184,493 -2.17(-4.73%)
Sep 26, 2008 46.14 46.30 44.86 45.78 1,058,989 -0.26(-0.57%)
Sep 25, 2008 45.86 46.43 45.08 46.04 552,226 +0.26(+0.57%)
Sep 24, 2008 46.78 47.40 45.60 45.78 493,693 -0.77(-1.66%)
Sep 23, 2008 46.25 47.20 45.09 46.55 486,460 +0.21(+0.46%)
Sep 22, 2008 47.57 47.87 46.34 46.34 668,146 -1.39(-2.92%)
Sep 19, 2008 47.61 48.37 47.08 47.73 1,096,469 +1.65(+3.59%)
Sep 18, 2008 46.14 46.58 45.27 46.08 1,142,506 +1.27(+2.83%)
Sep 17, 2008 42.94 45.51 42.94 44.81 918,744 +0.05(+0.11%)
Sep 16, 2008 43.78 44.97 42.70 44.76 627,858 +0.64(+1.45%)
Sep 15, 2008 43.72 44.81 43.54 44.12 641,945 -1.03(-2.27%)
Sep 12, 2008 45.27 45.65 44.73 45.15 651,700 -0.36(-0.79%)
Sep 11, 2008 45.02 45.58 44.77 45.50 467,293 +0.05(+0.11%)
Sep 10, 2008 45.39 45.85 44.92 45.46 1,055,268 +0.79(+1.78%)
Sep 09, 2008 45.22 45.73 44.57 44.66 513,444 -0.76(-1.68%)
Sep 08, 2008 44.99 46.09 44.99 45.43 1,274,105 +0.52(+1.16%)
Sep 05, 2008 44.55 45.17 44.36 44.91 614,736 +0.05(+0.11%)
Sep 04, 2008 44.29 45.21 43.80 44.86 888,770 +0.29(+0.65%)
Sep 03, 2008 44.43 45.20 44.31 44.57 504,024 +0.15(+0.33%)
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.