Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 49.59 52.55 47.87 52.43 14,719 +2.14(+4.25%)
Nov 26, 2008 46.26 50.42 45.43 50.30 34,949 +2.91(+6.13%)
Nov 25, 2008 50.06 50.06 44.60 47.39 19,325 -1.78(-3.62%)
Nov 24, 2008 48.99 50.12 47.33 49.17 23,422 +0.95(+1.97%)
Nov 21, 2008 45.79 48.93 41.52 48.22 23,978 +2.97(+6.55%)
Nov 20, 2008 47.21 49.53 44.66 45.26 35,968 -3.08(-6.38%)
Nov 19, 2008 49.76 50.89 47.63 48.34 26,473 -1.36(-2.74%)
Nov 18, 2008 49.88 52.02 46.98 49.70 21,408 +0.06(+0.12%)
Nov 17, 2008 50.95 51.60 48.78 49.64 18,501 -1.72(-3.35%)
Nov 14, 2008 51.78 53.38 50.93 51.36 26,711 -1.54(-2.91%)
Nov 13, 2008 47.87 52.91 47.51 52.91 38,706 +5.16(+10.81%)
Nov 12, 2008 50.24 50.30 46.98 47.75 19,364 -3.38(-6.61%)
Nov 11, 2008 50.47 52.08 49.88 51.13 28,809 -0.18(-0.35%)
Nov 10, 2008 51.72 52.97 50.59 51.31 42,306 +1.30(+2.61%)
Nov 07, 2008 51.36 51.36 46.56 50.00 22,391 +1.48(+3.06%)
Nov 06, 2008 49.94 51.07 47.87 48.52 40,129 -1.13(-2.27%)
Nov 05, 2008 51.19 52.70 49.35 49.64 20,193 -2.31(-4.45%)
Nov 04, 2008 52.37 53.03 46.26 51.96 30,915 +1.60(+3.18%)
Nov 03, 2008 51.48 51.96 48.16 50.36 44,740 +0.83(+1.68%)
Oct 31, 2008 48.22 49.70 47.57 49.53 22,866 +0.59(+1.21%)
Oct 30, 2008 49.47 50.36 46.74 48.93 15,281 +1.19(+2.48%)
Oct 29, 2008 48.93 48.93 45.85 47.75 23,550 -0.83(-1.71%)
Oct 28, 2008 44.78 48.99 43.59 48.58 27,935 +4.86(+11.13%)
Oct 27, 2008 46.80 47.45 43.71 43.71 14,897 -3.86(-8.10%)
Oct 24, 2008 43.95 48.34 43.12 47.57 10,516 -0.77(-1.60%)
Oct 23, 2008 46.56 49.11 44.66 48.34 22,795 +2.25(+4.89%)
Oct 22, 2008 46.98 48.93 45.91 46.09 11,638 -2.49(-5.13%)
Oct 21, 2008 50.30 51.01 48.46 48.58 17,001 -2.43(-4.77%)
Oct 20, 2008 50.95 51.54 49.59 51.01 15,843 +2.73(+5.65%)
Oct 17, 2008 46.38 50.77 44.25 48.28 34,272 +0.24(+0.49%)
Oct 16, 2008 43.36 48.58 42.23 48.04 25,826 +5.04(+11.72%)
Oct 15, 2008 48.70 50.00 43.00 43.00 33,847 -5.63(-11.59%)
Oct 14, 2008 54.27 54.63 46.56 48.64 19,841 -3.80(-7.24%)
Oct 13, 2008 48.16 52.97 45.67 52.43 26,792 +4.39(+9.14%)
Oct 10, 2008 39.15 48.04 37.96 48.04 33,635 +9.02(+23.10%)
Oct 09, 2008 45.20 47.89 38.73 39.03 21,526 -4.63(-10.60%)
Oct 08, 2008 45.61 48.93 43.65 43.65 25,665 -3.68(-7.77%)
Oct 07, 2008 47.81 51.25 47.27 47.33 38,609 +0.00(+0.00%)
Oct 06, 2008 49.64 49.64 44.37 47.33 40,001 -2.61(-5.23%)
Oct 03, 2008 54.75 57.00 49.88 49.94 17,177 -4.03(-7.47%)
Oct 02, 2008 56.94 58.48 53.86 53.97 12,019 -3.62(-6.28%)
Oct 01, 2008 56.23 59.08 53.26 57.59 10,590 +0.71(+1.25%)
Sep 30, 2008 53.32 57.18 52.19 56.88 14,631 +4.03(+7.63%)
Sep 29, 2008 56.88 57.83 49.64 52.85 17,104 -5.16(-8.90%)
Sep 26, 2008 57.30 59.19 56.70 58.01 11,108 -0.77(-1.31%)
Sep 25, 2008 57.30 60.08 54.69 58.78 15,620 +1.42(+2.48%)
Sep 24, 2008 59.67 60.80 57.35 57.35 14,065 -1.96(-3.30%)
Sep 23, 2008 59.31 60.62 58.13 59.31 33,804 -0.30(-0.50%)
Sep 22, 2008 59.08 60.02 58.30 59.61 30,768 -0.30(-0.49%)
Sep 19, 2008 59.02 59.91 53.97 59.91 76,917 +3.80(+6.77%)
Sep 18, 2008 54.21 56.35 51.48 56.11 24,104 +3.32(+6.29%)
Sep 17, 2008 53.44 55.81 51.25 52.79 12,699 -2.08(-3.78%)
Sep 16, 2008 50.24 55.34 50.00 54.86 17,089 +4.57(+9.08%)
Sep 15, 2008 54.57 56.35 50.24 50.30 16,091 -4.51(-8.23%)
Sep 12, 2008 56.47 56.47 54.04 54.80 12,693 -1.90(-3.35%)
Sep 11, 2008 55.46 56.94 53.20 56.70 15,324 +0.42(+0.74%)
Sep 10, 2008 56.29 57.95 53.62 56.29 20,503 +1.19(+2.15%)
Sep 09, 2008 57.71 59.43 54.51 55.10 23,657 -2.14(-3.73%)
Sep 08, 2008 54.57 57.53 54.27 57.24 36,150 +3.86(+7.22%)
Sep 05, 2008 55.52 55.52 52.02 53.38 44,720 +2.91(+5.76%)
Sep 04, 2008 50.06 51.01 49.82 50.47 6,366 -0.83(-1.62%)
Sep 03, 2008 48.81 51.54 48.81 51.31 12,043 +2.97(+6.13%)
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.