Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 40.49 41.28 40.46 40.95 8,866,927 +0.11(+0.28%)
Dec 30, 2008 40.42 40.88 40.29 40.83 6,050,307 +0.51(+1.27%)
Dec 29, 2008 40.67 40.81 39.90 40.32 7,385,207 -0.35(-0.85%)
Dec 26, 2008 40.59 40.98 40.35 40.67 2,178,724 +0.14(+0.35%)
Dec 24, 2008 40.69 41.04 40.33 40.53 2,568,642 -0.15(-0.37%)
Dec 23, 2008 40.81 41.59 40.52 40.68 6,869,568 +0.17(+0.42%)
Dec 22, 2008 41.25 41.49 40.05 40.51 8,344,473 -0.50(-1.21%)
Dec 19, 2008 41.20 42.03 40.79 41.01 18,126,692 -0.13(-0.33%)
Dec 18, 2008 41.55 42.54 40.79 41.14 16,170,189 -0.28(-0.68%)
Dec 17, 2008 41.83 42.20 41.42 41.42 8,494,771 -0.68(-1.62%)
Dec 16, 2008 41.05 42.19 41.01 42.10 12,530,225 +1.18(+2.89%)
Dec 15, 2008 40.97 41.47 40.73 40.92 7,814,564 -0.30(-0.72%)
Dec 12, 2008 39.75 41.37 39.74 41.22 10,303,241 +0.62(+1.54%)
Dec 11, 2008 41.13 41.71 40.35 40.59 13,263,132 -0.57(-1.38%)
Dec 10, 2008 41.22 41.30 40.42 41.16 12,827,472 +0.06(+0.16%)
Dec 09, 2008 41.09 41.30 40.40 41.10 14,298,233 -0.15(-0.36%)
Dec 08, 2008 41.08 41.58 40.30 41.25 15,549,207 +0.55(+1.34%)
Dec 05, 2008 39.73 41.08 39.30 40.70 13,086,042 +0.75(+1.88%)
Dec 04, 2008 40.27 40.83 39.71 39.95 11,580,627 -0.80(-1.97%)
Dec 03, 2008 39.52 40.94 37.93 40.75 13,923,311 +2.01(+5.18%)
Dec 02, 2008 38.90 39.57 38.05 38.74 15,230,247 -0.09(-0.24%)
Dec 01, 2008 38.96 40.12 38.59 38.84 15,052,098 -0.55(-1.39%)
Nov 28, 2008 39.29 39.70 39.07 39.38 3,639,997 -0.26(-0.64%)
Nov 26, 2008 38.38 39.64 38.37 39.64 9,577,131 +0.69(+1.77%)
Nov 25, 2008 40.83 40.84 38.37 38.95 17,681,716 -0.75(-1.89%)
Nov 24, 2008 39.45 40.05 38.99 39.70 21,238,708 +0.77(+1.99%)
Nov 21, 2008 36.55 39.06 36.23 38.93 27,339,630 +3.38(+9.52%)
Nov 20, 2008 38.03 38.81 35.52 35.55 19,987,050 -2.49(-6.54%)
Nov 19, 2008 39.98 40.29 37.97 38.03 13,827,990 -1.91(-4.79%)
Nov 18, 2008 39.66 40.25 37.90 39.95 17,201,710 +0.18(+0.45%)
Nov 17, 2008 40.52 41.40 39.64 39.77 13,963,093 -1.52(-3.68%)
Nov 14, 2008 41.84 42.54 41.05 41.29 17,338,050 -0.97(-2.30%)
Nov 13, 2008 39.31 42.27 39.22 42.26 19,213,004 +2.93(+7.45%)
Nov 12, 2008 40.79 41.23 39.14 39.33 13,147,690 -2.10(-5.07%)
Nov 11, 2008 41.28 42.05 40.85 41.43 11,885,573 -0.25(-0.60%)
Nov 10, 2008 43.07 43.18 40.81 41.68 11,066,463 -0.06(-0.15%)
Nov 07, 2008 40.76 41.75 39.99 41.74 14,112,901 +1.64(+4.08%)
Nov 06, 2008 41.90 42.88 40.02 40.10 23,761,498 -2.03(-4.81%)
Nov 05, 2008 42.38 42.95 42.08 42.13 15,015,220 -0.82(-1.90%)
Nov 04, 2008 44.15 44.29 42.27 42.95 16,149,209 -0.69(-1.59%)
Nov 03, 2008 43.69 43.85 42.69 43.64 14,569,229 +1.18(+2.77%)
Oct 31, 2008 42.98 43.65 41.96 42.47 15,629,038 -0.45(-1.06%)
Oct 30, 2008 42.88 43.24 42.09 42.92 12,704,567 +1.17(+2.80%)
Oct 29, 2008 42.42 43.25 41.53 41.75 20,711,026 -0.79(-1.87%)
Oct 28, 2008 39.69 42.54 39.46 42.54 24,402,202 +3.73(+9.61%)
Oct 27, 2008 39.76 40.85 38.61 38.81 16,349,804 -1.72(-4.25%)
Oct 24, 2008 37.33 41.44 37.26 40.54 22,224,342 +1.15(+2.92%)
Oct 23, 2008 37.69 41.02 36.58 39.39 32,358,032 +4.15(+11.77%)
Oct 22, 2008 36.43 37.02 35.03 35.24 14,617,034 -1.86(-5.03%)
Oct 21, 2008 37.18 38.85 36.84 37.11 12,175,913 -0.72(-1.91%)
Oct 20, 2008 35.84 37.90 35.69 37.83 14,436,167 +2.24(+6.30%)
Oct 17, 2008 34.81 38.20 34.74 35.59 19,201,958 -0.43(-1.20%)
Oct 16, 2008 33.97 36.08 33.06 36.02 21,504,032 +2.16(+6.37%)
Oct 15, 2008 36.85 37.06 33.50 33.86 18,330,548 -2.73(-7.46%)
Oct 14, 2008 37.91 38.52 36.55 36.59 15,655,808 -1.55(-4.07%)
Oct 13, 2008 35.69 38.28 35.13 38.15 20,812,698 +3.70(+10.75%)
Oct 10, 2008 34.21 35.23 31.91 34.45 28,443,400 -1.19(-3.34%)
Oct 09, 2008 36.86 37.93 35.15 35.64 20,762,318 -1.32(-3.57%)
Oct 08, 2008 35.81 38.28 35.49 36.96 22,390,398 +0.30(+0.83%)
Oct 07, 2008 39.01 39.76 36.65 36.65 23,384,360 -2.33(-5.98%)
Oct 06, 2008 40.87 42.15 37.97 38.98 29,135,238 -2.77(-6.64%)
Oct 03, 2008 42.02 43.08 41.64 41.76 20,499,880 +0.21(+0.51%)
Oct 02, 2008 41.98 42.54 41.33 41.54 15,794,041 -0.42(-1.00%)
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.