Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 59.41 60.79 59.03 60.79 1,203,767 +1.22(+2.05%)
Nov 26, 2008 56.91 60.15 56.84 59.57 3,502,154 +1.82(+3.14%)
Nov 25, 2008 58.01 58.84 49.31 57.76 3,698,433 +0.59(+1.04%)
Nov 24, 2008 53.18 57.87 52.88 57.16 5,066,220 +4.75(+9.06%)
Nov 21, 2008 49.70 52.77 47.69 52.41 5,420,060 +3.58(+7.33%)
Nov 20, 2008 51.65 53.20 48.19 48.83 5,910,118 -3.30(-6.32%)
Nov 19, 2008 54.49 56.28 51.34 52.13 4,095,588 -3.62(-6.50%)
Nov 18, 2008 53.56 57.26 53.55 55.75 4,625,629 +1.75(+3.23%)
Nov 17, 2008 54.83 56.34 53.07 54.00 3,684,370 -1.39(-2.50%)
Nov 14, 2008 55.74 58.11 54.64 55.39 3,361,874 -2.38(-4.13%)
Nov 13, 2008 54.81 57.88 52.17 57.77 5,391,056 +3.48(+6.40%)
Nov 12, 2008 56.34 56.59 53.83 54.30 3,717,926 -2.93(-5.11%)
Nov 11, 2008 55.56 58.09 55.16 57.22 3,561,362 +0.18(+0.32%)
Nov 10, 2008 56.43 58.50 56.00 57.04 3,695,876 +1.47(+2.65%)
Nov 07, 2008 54.07 55.87 53.78 55.57 3,138,078 +1.76(+3.26%)
Nov 06, 2008 54.61 56.03 53.38 53.81 4,825,066 -1.19(-2.16%)
Nov 05, 2008 58.62 59.13 54.88 55.00 3,074,597 -4.22(-7.12%)
Nov 04, 2008 57.08 59.42 56.87 59.22 3,683,672 +2.43(+4.27%)
Nov 03, 2008 56.25 57.02 55.66 56.79 2,844,585 +0.54(+0.96%)
Oct 31, 2008 51.63 56.61 50.87 56.25 6,144,187 +3.75(+7.15%)
Oct 30, 2008 51.10 52.70 50.78 52.50 4,501,627 +2.52(+5.04%)
Oct 29, 2008 50.05 52.55 49.68 49.98 4,730,600 -0.07(-0.14%)
Oct 28, 2008 48.44 50.15 46.38 50.05 4,047,934 +2.77(+5.86%)
Oct 27, 2008 48.57 49.87 47.27 47.27 3,240,961 -1.61(-3.29%)
Oct 24, 2008 48.69 50.79 48.21 48.88 4,666,548 -2.75(-5.32%)
Oct 23, 2008 50.13 52.88 49.62 51.63 6,846,507 +1.72(+3.45%)
Oct 22, 2008 53.33 53.38 48.50 49.91 5,986,072 -3.82(-7.11%)
Oct 21, 2008 54.30 56.41 53.32 53.73 3,628,622 -1.48(-2.68%)
Oct 20, 2008 54.40 55.82 53.42 55.21 3,329,726 +1.39(+2.57%)
Oct 17, 2008 55.82 57.02 53.50 53.82 5,236,077 -3.18(-5.57%)
Oct 16, 2008 55.50 57.50 52.40 57.00 4,877,863 +0.84(+1.50%)
Oct 15, 2008 59.54 60.43 55.93 56.16 3,901,772 -4.72(-7.76%)
Oct 14, 2008 64.75 65.22 59.86 60.88 5,248,560 -2.54(-4.00%)
Oct 13, 2008 60.23 63.56 59.33 63.42 4,976,352 +4.59(+7.81%)
Oct 10, 2008 55.15 60.66 53.07 58.82 8,694,942 +1.34(+2.34%)
Oct 09, 2008 61.75 62.72 56.79 57.48 5,946,314 -3.59(-5.88%)
Oct 08, 2008 61.74 64.79 60.51 61.07 8,732,314 -3.18(-4.94%)
Oct 07, 2008 67.64 67.64 64.11 64.24 4,572,544 -2.31(-3.47%)
Oct 06, 2008 65.63 67.32 64.21 66.55 5,737,145 -0.57(-0.85%)
Oct 03, 2008 67.50 69.74 66.78 67.12 0 +0.43(+0.65%)
Oct 02, 2008 69.23 69.35 66.02 66.69 4,467,771 -2.79(-4.01%)
Oct 01, 2008 67.45 70.10 67.21 69.48 3,942,578 +1.46(+2.15%)
Sep 30, 2008 70.01 70.18 67.80 68.01 3,767,574 -0.49(-0.72%)
Sep 29, 2008 69.08 70.04 67.71 68.50 4,913,035 -1.68(-2.39%)
Sep 26, 2008 69.32 70.76 69.07 70.18 0 -0.28(-0.39%)
Sep 25, 2008 71.50 72.46 69.97 70.46 3,485,571 -0.53(-0.75%)
Sep 24, 2008 72.84 73.77 70.53 70.99 4,230,333 -1.97(-2.70%)
Sep 23, 2008 74.01 74.99 72.52 72.96 3,381,464 -0.77(-1.04%)
Sep 22, 2008 76.57 77.34 73.26 73.73 4,583,059 -3.79(-4.88%)
Sep 19, 2008 82.61 83.46 77.10 77.51 0 -0.30(-0.39%)
Sep 18, 2008 76.03 78.89 73.73 77.81 7,111,296 +2.03(+2.68%)
Sep 17, 2008 77.34 78.29 75.04 75.78 5,272,197 -3.38(-4.27%)
Sep 16, 2008 76.27 79.16 76.12 79.16 5,742,747 +1.29(+1.66%)
Sep 15, 2008 76.58 79.53 76.58 77.87 4,674,380 -0.29(-0.37%)
Sep 12, 2008 76.84 78.27 76.27 78.17 3,767,778 +0.32(+0.41%)
Sep 11, 2008 74.40 77.99 74.40 77.85 3,662,496 +2.25(+2.97%)
Sep 10, 2008 75.27 76.67 74.14 75.60 6,586,491 +2.68(+3.67%)
Sep 09, 2008 72.82 74.68 72.62 72.93 5,470,596 -0.09(-0.13%)
Sep 08, 2008 72.25 73.22 71.69 73.02 3,246,271 +2.22(+3.14%)
Sep 05, 2008 70.82 71.26 69.29 70.80 0 -0.45(-0.63%)
Sep 04, 2008 72.29 73.36 70.82 71.25 2,704,964 -1.90(-2.60%)
Sep 03, 2008 72.90 73.91 72.28 73.15 2,600,881 +0.29(+0.40%)
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.