Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 62.25 64.58 62.25 64.15 2,237,659 +1.93(+3.10%)
Dec 30, 2008 60.39 62.33 60.23 62.22 1,925,147 +2.08(+3.46%)
Dec 29, 2008 60.70 60.95 59.53 60.14 1,901,091 -0.83(-1.36%)
Dec 26, 2008 61.30 61.40 59.46 60.97 1,402,780 -0.23(-0.38%)
Dec 24, 2008 60.27 61.46 60.27 61.20 1,151,307 +0.34(+0.56%)
Dec 23, 2008 63.18 63.18 60.27 60.86 2,424,874 -2.10(-3.34%)
Dec 22, 2008 63.75 64.00 62.00 62.96 2,019,784 -0.63(-0.99%)
Dec 19, 2008 63.10 64.49 62.62 63.59 3,217,932 +0.99(+1.58%)
Dec 18, 2008 64.99 65.40 61.66 62.60 4,110,793 -1.37(-2.14%)
Dec 17, 2008 62.55 65.15 62.40 63.97 2,491,188 +0.58(+0.91%)
Dec 16, 2008 60.64 63.56 60.19 63.39 3,406,709 +3.18(+5.28%)
Dec 15, 2008 61.55 61.55 59.37 60.21 2,764,591 -1.13(-1.84%)
Dec 12, 2008 57.50 61.47 57.33 61.34 4,098,140 +2.73(+4.66%)
Dec 11, 2008 60.65 62.02 58.16 58.61 4,390,453 -2.41(-3.95%)
Dec 10, 2008 63.47 63.53 59.76 61.02 6,283,929 -2.63(-4.13%)
Dec 09, 2008 66.88 67.42 62.31 63.65 14,149,608 -10.78(-14.48%)
Dec 08, 2008 75.20 76.94 72.52 74.43 3,398,522 +0.72(+0.98%)
Dec 05, 2008 70.00 73.85 66.72 73.71 3,392,419 +2.78(+3.92%)
Dec 04, 2008 68.95 73.70 68.72 70.93 3,616,481 +0.85(+1.21%)
Dec 03, 2008 67.03 70.27 64.94 70.08 2,880,599 +3.00(+4.47%)
Dec 02, 2008 64.54 67.21 63.62 67.08 2,418,288 +3.63(+5.72%)
Dec 01, 2008 69.50 69.50 63.31 63.45 3,521,094 -7.20(-10.19%)
Nov 28, 2008 69.04 70.65 68.60 70.65 1,035,819 +1.42(+2.05%)
Nov 26, 2008 66.14 69.90 66.06 69.23 3,013,538 +2.11(+3.14%)
Nov 25, 2008 67.42 68.38 57.30 67.12 3,182,433 +0.69(+1.04%)
Nov 24, 2008 61.80 67.25 61.45 66.43 4,359,388 +5.52(+9.06%)
Nov 21, 2008 57.76 61.33 55.42 60.91 4,663,861 +4.16(+7.33%)
Nov 20, 2008 60.02 61.83 56.00 56.75 5,085,546 -3.83(-6.32%)
Nov 19, 2008 63.32 65.40 59.66 60.58 3,524,177 -4.21(-6.50%)
Nov 18, 2008 62.25 66.54 62.23 64.79 3,980,268 +2.03(+3.23%)
Nov 17, 2008 63.72 65.47 61.68 62.76 3,170,332 -1.61(-2.50%)
Nov 14, 2008 64.78 67.53 63.50 64.37 2,892,830 -2.77(-4.13%)
Nov 13, 2008 63.70 67.26 60.63 67.14 4,638,903 +4.04(+6.40%)
Nov 12, 2008 65.47 65.76 62.56 63.10 3,199,206 -3.40(-5.11%)
Nov 11, 2008 64.57 67.51 64.10 66.50 3,064,486 +0.21(+0.32%)
Nov 10, 2008 65.58 67.98 65.08 66.29 3,180,233 +1.71(+2.65%)
Nov 07, 2008 62.84 64.93 62.50 64.58 2,700,258 +2.04(+3.26%)
Nov 06, 2008 63.47 65.11 62.03 62.54 4,151,879 -1.38(-2.16%)
Nov 05, 2008 68.13 68.72 63.78 63.92 2,645,634 -4.90(-7.12%)
Nov 04, 2008 66.33 69.05 66.09 68.82 3,169,731 +2.82(+4.27%)
Nov 03, 2008 65.37 66.27 64.68 66.00 2,447,713 +0.63(+0.96%)
Oct 31, 2008 60.00 65.79 59.12 65.37 5,286,958 +4.36(+7.15%)
Oct 30, 2008 59.38 61.24 59.01 61.01 3,873,566 +2.93(+5.04%)
Oct 29, 2008 58.16 61.07 57.73 58.08 4,070,593 -0.08(-0.14%)
Oct 28, 2008 56.29 58.28 53.90 58.16 3,483,172 +3.22(+5.86%)
Oct 27, 2008 56.45 57.96 54.94 54.94 2,788,787 -1.87(-3.29%)
Oct 24, 2008 56.59 59.03 56.03 56.81 4,015,478 -3.19(-5.32%)
Oct 23, 2008 58.26 61.45 57.66 60.00 5,891,292 +2.00(+3.45%)
Oct 22, 2008 61.98 62.04 56.36 58.00 5,150,903 -4.44(-7.11%)
Oct 21, 2008 63.10 65.56 61.97 62.44 3,122,362 -1.72(-2.68%)
Oct 20, 2008 63.22 64.87 62.08 64.16 2,865,167 +1.61(+2.57%)
Oct 17, 2008 64.87 66.27 62.17 62.55 4,505,547 -3.69(-5.57%)
Oct 16, 2008 64.50 66.82 60.90 66.24 4,197,310 +0.98(+1.50%)
Oct 15, 2008 69.19 70.23 65.00 65.26 3,357,402 -5.49(-7.76%)
Oct 14, 2008 75.25 75.80 69.56 70.75 4,516,288 -2.95(-4.00%)
Oct 13, 2008 70.00 73.87 68.95 73.70 4,282,058 +5.34(+7.81%)
Oct 10, 2008 64.09 70.50 61.68 68.36 7,481,835 +1.56(+2.34%)
Oct 09, 2008 71.76 72.89 66.00 66.80 5,116,692 -4.17(-5.88%)
Oct 08, 2008 71.75 75.30 70.32 70.97 7,513,993 -3.69(-4.94%)
Oct 07, 2008 78.61 78.61 74.50 74.66 3,934,589 -2.68(-3.47%)
Oct 06, 2008 76.27 78.24 74.62 77.34 4,936,706 -0.66(-0.85%)
Oct 03, 2008 78.44 81.05 77.61 78.00 0 +0.50(+0.65%)
Oct 02, 2008 80.45 80.60 76.72 77.50 3,844,434 -3.24(-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.