Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 53.56 55.56 53.56 55.19 2,600,836 +1.66(+3.10%)
Dec 30, 2008 51.96 53.63 51.82 53.53 2,237,603 +1.79(+3.46%)
Dec 29, 2008 52.22 52.44 51.22 51.74 2,209,642 -0.71(-1.36%)
Dec 26, 2008 52.74 52.83 51.16 52.46 1,630,454 -0.20(-0.38%)
Dec 24, 2008 51.85 52.88 51.85 52.65 1,338,167 +0.29(+0.56%)
Dec 23, 2008 54.36 54.36 51.85 52.36 2,818,437 -1.81(-3.34%)
Dec 22, 2008 54.85 55.06 53.34 54.17 2,347,600 -0.54(-0.99%)
Dec 19, 2008 54.29 55.48 53.88 54.71 3,740,210 +0.85(+1.58%)
Dec 18, 2008 55.91 56.27 53.05 53.86 4,777,985 -1.18(-2.14%)
Dec 17, 2008 53.82 56.05 53.69 55.04 2,895,514 +0.50(+0.91%)
Dec 16, 2008 52.17 54.68 51.79 54.54 3,959,626 +2.74(+5.28%)
Dec 15, 2008 52.96 52.96 51.08 51.80 3,213,291 -0.97(-1.84%)
Dec 12, 2008 49.47 52.89 49.32 52.77 4,763,278 +2.35(+4.66%)
Dec 11, 2008 52.18 53.36 50.04 50.43 5,103,034 -2.07(-3.95%)
Dec 10, 2008 54.61 54.66 51.42 52.50 7,303,826 -2.26(-4.13%)
Dec 09, 2008 57.54 58.01 53.61 54.76 16,446,125 -9.27(-14.48%)
Dec 08, 2008 64.70 66.20 62.39 64.04 3,950,110 +0.62(+0.98%)
Dec 05, 2008 60.23 63.54 57.40 63.42 3,943,017 +2.39(+3.92%)
Dec 04, 2008 59.32 63.41 59.12 61.03 4,203,445 +0.73(+1.21%)
Dec 03, 2008 57.67 60.46 55.87 60.29 3,348,127 +2.58(+4.47%)
Dec 02, 2008 55.53 57.82 54.74 57.71 2,810,782 +3.12(+5.72%)
Dec 01, 2008 59.80 59.80 54.47 54.59 4,092,576 -6.19(-10.19%)
Nov 28, 2008 59.40 60.78 59.02 60.78 1,203,935 +1.22(+2.05%)
Nov 26, 2008 56.90 60.14 56.84 59.56 3,502,642 +1.82(+3.14%)
Nov 25, 2008 58.01 58.83 49.30 57.75 3,698,949 +0.59(+1.04%)
Nov 24, 2008 53.17 57.86 52.87 57.15 5,066,927 +4.75(+9.06%)
Nov 21, 2008 49.69 52.77 47.68 52.40 5,420,817 +3.58(+7.33%)
Nov 20, 2008 51.64 53.20 48.18 48.83 5,910,943 -3.30(-6.32%)
Nov 19, 2008 54.48 56.27 51.33 52.12 4,096,159 -3.62(-6.50%)
Nov 18, 2008 53.56 57.25 53.54 55.74 4,626,275 +1.75(+3.23%)
Nov 17, 2008 54.82 56.33 53.07 54.00 3,684,884 -1.39(-2.50%)
Nov 14, 2008 55.73 58.10 54.63 55.38 3,362,343 -2.38(-4.13%)
Nov 13, 2008 54.80 57.87 52.16 57.76 5,391,808 +3.48(+6.40%)
Nov 12, 2008 56.33 56.58 53.82 54.29 3,718,445 -2.93(-5.11%)
Nov 11, 2008 55.55 58.08 55.15 57.21 3,561,859 +0.18(+0.32%)
Nov 10, 2008 56.42 58.49 55.99 57.03 3,696,392 +1.47(+2.65%)
Nov 07, 2008 54.07 55.86 53.77 55.56 3,138,516 +1.76(+3.26%)
Nov 06, 2008 54.61 56.02 53.37 53.81 4,825,739 -1.19(-2.16%)
Nov 05, 2008 58.62 59.12 54.87 54.99 3,075,027 -4.22(-7.12%)
Nov 04, 2008 57.07 59.41 56.86 59.21 3,684,186 +2.43(+4.27%)
Nov 03, 2008 56.24 57.02 55.65 56.78 2,844,983 +0.54(+0.96%)
Oct 31, 2008 51.62 56.60 50.86 56.24 6,145,044 +3.75(+7.15%)
Oct 30, 2008 51.09 52.69 50.77 52.49 4,502,255 +2.52(+5.04%)
Oct 29, 2008 50.04 52.54 49.67 49.97 4,731,260 -0.07(-0.14%)
Oct 28, 2008 48.43 50.14 46.37 50.04 4,048,499 +2.77(+5.86%)
Oct 27, 2008 48.57 49.87 47.27 47.27 3,241,414 -1.61(-3.29%)
Oct 24, 2008 48.69 50.79 48.21 48.88 4,667,200 -2.74(-5.32%)
Oct 23, 2008 50.12 52.87 49.61 51.62 6,847,463 +1.72(+3.45%)
Oct 22, 2008 53.33 53.38 48.49 49.90 5,986,907 -3.82(-7.11%)
Oct 21, 2008 54.29 56.41 53.32 53.72 3,629,129 -1.48(-2.68%)
Oct 20, 2008 54.39 55.81 53.41 55.20 3,330,190 +1.39(+2.57%)
Oct 17, 2008 55.81 57.02 53.49 53.82 5,236,808 -3.17(-5.57%)
Oct 16, 2008 55.49 57.49 52.40 56.99 4,878,544 +0.84(+1.50%)
Oct 15, 2008 59.53 60.42 55.92 56.15 3,902,316 -4.72(-7.76%)
Oct 14, 2008 64.74 65.22 59.85 60.87 5,249,293 -2.54(-4.00%)
Oct 13, 2008 60.23 63.55 59.32 63.41 4,977,046 +4.59(+7.81%)
Oct 10, 2008 55.14 60.66 53.07 58.81 8,696,156 +1.34(+2.34%)
Oct 09, 2008 61.74 62.71 56.78 57.47 5,947,144 -3.59(-5.88%)
Oct 08, 2008 61.73 64.79 60.50 61.06 8,733,533 -3.17(-4.94%)
Oct 07, 2008 67.63 67.63 64.10 64.23 4,573,182 -2.31(-3.47%)
Oct 06, 2008 65.62 67.31 64.20 66.54 5,737,946 -0.57(-0.85%)
Oct 03, 2008 67.49 69.73 66.77 67.11 0 +0.43(+0.65%)
Oct 02, 2008 69.22 69.35 66.01 66.68 4,468,395 -2.79(-4.01%)
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.