Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 40.48 41.27 40.45 40.94 8,869,330 +0.11(+0.28%)
Dec 30, 2008 40.41 40.87 40.28 40.82 6,051,947 +0.51(+1.27%)
Dec 29, 2008 40.66 40.80 39.89 40.31 7,387,208 -0.35(-0.85%)
Dec 26, 2008 40.58 40.97 40.34 40.66 2,179,315 +0.14(+0.35%)
Dec 24, 2008 40.67 41.03 40.32 40.52 2,569,338 -0.15(-0.37%)
Dec 23, 2008 40.80 41.58 40.51 40.67 6,871,430 +0.17(+0.42%)
Dec 22, 2008 41.23 41.48 40.04 40.50 8,346,735 -0.50(-1.21%)
Dec 19, 2008 41.19 42.01 40.77 40.99 18,131,604 -0.13(-0.33%)
Dec 18, 2008 41.54 42.53 40.78 41.13 16,174,571 -0.28(-0.68%)
Dec 17, 2008 41.82 42.19 41.41 41.41 8,497,073 -0.68(-1.62%)
Dec 16, 2008 41.04 42.18 41.00 42.09 12,533,621 +1.18(+2.89%)
Dec 15, 2008 40.96 41.46 40.72 40.91 7,816,682 -0.30(-0.72%)
Dec 12, 2008 39.74 41.36 39.73 41.21 10,306,033 +0.62(+1.54%)
Dec 11, 2008 41.12 41.70 40.33 40.58 13,266,726 -0.57(-1.38%)
Dec 10, 2008 41.21 41.29 40.41 41.15 12,830,948 +0.06(+0.16%)
Dec 09, 2008 41.08 41.29 40.38 41.09 14,302,108 -0.15(-0.36%)
Dec 08, 2008 41.07 41.57 40.29 41.23 15,553,421 +0.55(+1.34%)
Dec 05, 2008 39.72 41.07 39.29 40.69 13,089,589 +0.75(+1.88%)
Dec 04, 2008 40.26 40.82 39.70 39.94 11,583,765 -0.80(-1.97%)
Dec 03, 2008 39.51 40.93 37.92 40.74 13,927,084 +2.01(+5.18%)
Dec 02, 2008 38.89 39.55 38.04 38.73 15,234,374 -0.09(-0.24%)
Dec 01, 2008 38.95 40.11 38.58 38.82 15,056,178 -0.55(-1.39%)
Nov 28, 2008 39.28 39.69 39.06 39.37 3,640,983 -0.26(-0.64%)
Nov 26, 2008 38.37 39.63 38.36 39.63 9,579,727 +0.69(+1.77%)
Nov 25, 2008 40.82 40.83 38.36 38.94 17,686,508 -0.75(-1.89%)
Nov 24, 2008 39.44 40.04 38.98 39.69 21,244,464 +0.77(+1.99%)
Nov 21, 2008 36.54 39.04 36.22 38.92 27,347,038 +3.38(+9.52%)
Nov 20, 2008 38.02 38.80 35.51 35.54 19,992,466 -2.49(-6.54%)
Nov 19, 2008 39.97 40.28 37.96 38.02 13,831,738 -1.91(-4.79%)
Nov 18, 2008 39.65 40.24 37.89 39.94 17,206,372 +0.18(+0.45%)
Nov 17, 2008 40.50 41.38 39.63 39.76 13,966,877 -1.52(-3.68%)
Nov 14, 2008 41.83 42.53 41.04 41.28 17,342,750 -0.97(-2.30%)
Nov 13, 2008 39.30 42.26 39.21 42.25 19,218,212 +2.93(+7.45%)
Nov 12, 2008 40.78 41.22 39.13 39.32 13,151,253 -2.10(-5.07%)
Nov 11, 2008 41.27 42.04 40.84 41.42 11,888,794 -0.25(-0.60%)
Nov 10, 2008 43.06 43.17 40.80 41.67 11,069,463 -0.06(-0.15%)
Nov 07, 2008 40.75 41.74 39.98 41.73 14,116,726 +1.64(+4.08%)
Nov 06, 2008 41.89 42.87 40.01 40.09 23,767,938 -2.03(-4.81%)
Nov 05, 2008 42.37 42.94 42.06 42.12 15,019,289 -0.82(-1.90%)
Nov 04, 2008 44.13 44.28 42.26 42.94 16,153,586 -0.69(-1.59%)
Nov 03, 2008 43.67 43.84 42.68 43.63 14,573,177 +1.18(+2.77%)
Oct 31, 2008 42.96 43.64 41.94 42.45 15,633,273 -0.45(-1.06%)
Oct 30, 2008 42.87 43.23 42.08 42.91 12,708,010 +1.17(+2.80%)
Oct 29, 2008 42.40 43.23 41.52 41.74 20,716,638 -0.79(-1.87%)
Oct 28, 2008 39.68 42.53 39.45 42.53 24,408,816 +3.73(+9.61%)
Oct 27, 2008 39.75 40.84 38.60 38.80 16,354,235 -1.72(-4.25%)
Oct 24, 2008 37.31 41.43 37.25 40.53 22,230,366 +1.15(+2.92%)
Oct 23, 2008 37.68 41.01 36.57 39.38 32,366,802 +4.15(+11.77%)
Oct 22, 2008 36.42 37.01 35.02 35.23 14,620,995 -1.86(-5.03%)
Oct 21, 2008 37.17 38.84 36.83 37.10 12,179,213 -0.72(-1.91%)
Oct 20, 2008 35.83 37.89 35.68 37.82 14,440,079 +2.24(+6.30%)
Oct 17, 2008 34.81 38.19 34.73 35.58 19,207,162 -0.43(-1.20%)
Oct 16, 2008 33.96 36.07 33.05 36.01 21,509,860 +2.15(+6.36%)
Oct 15, 2008 36.84 37.05 33.49 33.86 18,335,516 -2.73(-7.46%)
Oct 14, 2008 37.90 38.51 36.54 36.58 15,660,051 -1.55(-4.07%)
Oct 13, 2008 35.68 38.26 35.12 38.14 20,818,338 +3.70(+10.75%)
Oct 10, 2008 34.20 35.22 31.90 34.44 28,451,108 -1.19(-3.34%)
Oct 09, 2008 36.85 37.92 35.14 35.63 20,767,944 -1.32(-3.57%)
Oct 08, 2008 35.80 38.27 35.48 36.95 22,396,466 +0.30(+0.83%)
Oct 07, 2008 38.99 39.75 36.64 36.64 23,390,698 -2.33(-5.98%)
Oct 06, 2008 40.86 42.14 37.96 38.97 29,143,134 -2.77(-6.64%)
Oct 03, 2008 42.01 43.06 41.62 41.75 20,505,436 +0.21(+0.51%)
Oct 02, 2008 41.97 42.53 41.32 41.53 15,798,321 -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.