Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 32.75 33.66 32.26 33.49 6,422,463 +0.70(+2.13%)
Dec 30, 2008 31.81 32.87 31.81 32.79 5,225,413 +1.13(+3.58%)
Dec 29, 2008 31.70 31.82 30.95 31.66 3,389,073 -0.07(-0.23%)
Dec 26, 2008 31.78 32.16 31.54 31.73 1,934,362 +0.12(+0.38%)
Dec 24, 2008 31.11 31.63 30.87 31.61 987,352 +0.52(+1.67%)
Dec 23, 2008 31.11 31.52 30.60 31.09 5,545,711 +0.13(+0.43%)
Dec 22, 2008 31.73 32.20 30.41 30.96 5,323,588 -0.78(-2.47%)
Dec 19, 2008 32.15 32.78 31.31 31.74 7,849,756 +0.08(+0.25%)
Dec 18, 2008 32.37 32.87 31.39 31.66 7,335,379 -0.31(-0.98%)
Dec 17, 2008 33.22 33.22 31.98 31.98 5,223,717 -1.58(-4.70%)
Dec 16, 2008 32.21 33.64 31.91 33.55 7,480,053 +1.31(+4.07%)
Dec 15, 2008 32.96 33.63 31.75 32.24 5,327,458 -0.70(-2.14%)
Dec 12, 2008 31.91 33.18 31.55 32.94 5,103,098 +0.10(+0.31%)
Dec 11, 2008 33.27 33.88 32.52 32.84 6,536,156 -0.77(-2.29%)
Dec 10, 2008 32.60 33.88 32.25 33.61 6,346,306 +1.66(+5.20%)
Dec 09, 2008 32.84 33.12 31.55 31.95 5,710,781 -1.17(-3.53%)
Dec 08, 2008 32.71 33.81 32.09 33.12 7,902,645 +1.19(+3.71%)
Dec 05, 2008 30.66 32.23 29.36 31.93 8,654,019 +0.88(+2.83%)
Dec 04, 2008 32.91 33.49 30.60 31.05 7,106,969 -2.13(-6.42%)
Dec 03, 2008 31.99 33.34 31.04 33.19 7,744,869 +1.14(+3.57%)
Dec 02, 2008 31.34 32.29 30.63 32.04 8,218,546 +1.17(+3.78%)
Dec 01, 2008 33.46 33.72 30.83 30.87 6,097,498 -2.97(-8.79%)
Nov 28, 2008 33.02 33.85 32.61 33.85 2,391,113 +0.71(+2.14%)
Nov 26, 2008 32.48 33.37 31.58 33.14 6,329,158 +0.69(+2.13%)
Nov 25, 2008 32.54 33.22 31.79 32.44 8,599,135 +0.46(+1.45%)
Nov 24, 2008 30.15 32.90 30.11 31.98 11,076,489 +1.87(+6.22%)
Nov 21, 2008 27.82 30.67 27.28 30.11 14,707,461 +3.01(+11.11%)
Nov 20, 2008 29.36 30.08 26.63 27.10 12,740,072 -2.55(-8.59%)
Nov 19, 2008 30.73 31.59 29.40 29.64 7,330,017 -1.14(-3.70%)
Nov 18, 2008 30.91 31.59 29.72 30.78 7,219,434 +0.04(+0.12%)
Nov 17, 2008 30.45 31.89 29.75 30.75 6,275,950 +0.30(+0.97%)
Nov 14, 2008 32.70 32.88 30.17 30.45 10,949,826 -3.02(-9.01%)
Nov 13, 2008 30.58 33.49 29.36 33.47 9,687,409 +3.02(+9.91%)
Nov 12, 2008 30.93 31.04 29.85 30.45 6,544,157 -1.16(-3.66%)
Nov 11, 2008 30.23 32.28 29.84 31.61 7,505,618 +1.20(+3.96%)
Nov 10, 2008 32.88 33.08 29.14 30.40 11,231,893 -2.01(-6.19%)
Nov 07, 2008 30.73 32.81 30.46 32.41 7,220,853 +1.94(+6.36%)
Nov 06, 2008 32.41 32.98 30.14 30.47 10,883,442 -1.95(-6.00%)
Nov 05, 2008 34.12 34.12 32.21 32.41 8,365,113 -2.13(-6.17%)
Nov 04, 2008 32.71 34.63 32.61 34.55 7,900,542 +2.60(+8.14%)
Nov 03, 2008 32.58 32.66 31.34 31.94 6,268,602 -0.72(-2.19%)
Oct 31, 2008 32.85 33.67 32.13 32.66 7,723,194 -0.22(-0.68%)
Oct 30, 2008 32.37 33.11 31.28 32.88 7,081,369 +1.66(+5.30%)
Oct 29, 2008 32.69 32.95 30.07 31.23 11,916,844 -1.65(-5.02%)
Oct 28, 2008 28.91 32.99 28.26 32.88 12,674,563 +4.50(+15.85%)
Oct 27, 2008 28.91 30.81 28.22 28.38 11,033,615 -0.86(-2.92%)
Oct 24, 2008 27.91 30.14 27.36 29.24 9,859,335 -0.80(-2.67%)
Oct 23, 2008 30.19 31.25 27.91 30.04 13,550,880 -0.26(-0.85%)
Oct 22, 2008 31.88 31.88 28.63 30.30 11,107,261 -1.84(-5.73%)
Oct 21, 2008 32.58 33.22 31.49 32.14 8,747,452 -0.73(-2.23%)
Oct 20, 2008 32.25 32.97 30.72 32.87 14,608,650 +0.05(+0.17%)
Oct 17, 2008 30.02 35.11 30.02 32.82 13,719,021 +1.58(+5.05%)
Oct 16, 2008 30.22 31.63 28.63 31.24 13,273,989 +1.02(+3.39%)
Oct 15, 2008 32.93 33.35 29.45 30.22 11,760,712 -3.28(-9.80%)
Oct 14, 2008 34.67 35.26 30.95 33.50 17,791,374 +0.06(+0.18%)
Oct 13, 2008 28.96 33.62 28.43 33.44 11,002,734 +4.91(+17.20%)
Oct 10, 2008 27.98 29.78 24.83 28.53 19,963,226 -0.48(-1.64%)
Oct 09, 2008 31.07 31.31 28.66 29.01 11,881,961 -1.87(-6.05%)
Oct 08, 2008 31.38 33.01 29.92 30.87 15,199,427 -1.34(-4.17%)
Oct 07, 2008 34.87 34.98 32.14 32.22 9,245,814 -1.75(-5.14%)
Oct 06, 2008 35.57 36.24 32.54 33.96 10,305,130 -2.28(-6.30%)
Oct 03, 2008 36.56 37.92 35.11 36.24 0 +0.39(+1.07%)
Oct 02, 2008 37.35 38.44 35.20 35.86 9,181,643 -1.81(-4.80%)
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.